- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 远兴能源(000683)2008年3季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
8.800 |
9.240 |
9.000 |
8.720 |
39785.870 |
3586.902 |
|
8.800 |
8.940 |
8.800 |
8.400 |
32971.230 |
2852.656 |
|
8.630 |
8.990 |
8.840 |
8.600 |
26665.290 |
2348.148 |
|
9.300 |
9.300 |
8.830 |
8.730 |
34337.600 |
3062.952 |
|
9.080 |
9.540 |
9.360 |
9.030 |
43055.400 |
4011.141 |
|
9.060 |
9.380 |
8.950 |
8.710 |
35969.120 |
3248.907 |
|
9.800 |
9.990 |
9.060 |
9.050 |
56647.810 |
5296.544 |
|
10.100 |
10.350 |
10.050 |
9.800 |
28475.650 |
2883.969 |
|
10.400 |
10.640 |
10.210 |
9.690 |
60861.830 |
6256.483 |
|
10.590 |
10.930 |
10.510 |
10.110 |
89689.640 |
9558.209 |
|
9.720 |
10.410 |
10.410 |
9.510 |
58635.480 |
5923.585 |
|
10.630 |
10.700 |
9.460 |
9.460 |
39771.900 |
3917.592 |
|
10.630 |
10.900 |
10.510 |
10.380 |
35333.850 |
3757.131 |
|
10.680 |
11.190 |
10.850 |
10.600 |
66409.660 |
7293.534 |
|
10.380 |
10.700 |
10.500 |
9.850 |
41620.350 |
4242.929 |
|
10.700 |
10.800 |
10.380 |
10.110 |
47941.900 |
5009.447 |
|
12.060 |
12.350 |
10.850 |
10.850 |
49737.270 |
5562.364 |
|
12.900 |
13.260 |
12.060 |
11.900 |
49534.320 |
6266.541 |
|
13.350 |
13.650 |
12.870 |
12.600 |
55401.990 |
7181.338 |
|
13.720 |
14.090 |
13.500 |
13.160 |
38165.750 |
5231.471 |
|
13.800 |
14.500 |
13.740 |
13.660 |
42846.440 |
6005.877 |
|
14.210 |
14.390 |
13.750 |
13.650 |
36024.910 |
5026.437 |
|
13.880 |
14.590 |
14.200 |
13.590 |
55020.730 |
7765.770 |
|
15.020 |
15.260 |
13.950 |
13.950 |
70892.150 |
10260.970 |
|
15.100 |
15.600 |
14.990 |
14.890 |
86895.960 |
13247.660 |
|
14.870 |
15.270 |
14.960 |
14.610 |
88703.650 |
13347.460 |
|
14.500 |
15.270 |
15.100 |
14.170 |
137170.520 |
20254.369 |
|
15.000 |
15.000 |
14.530 |
14.390 |
73382.260 |
10691.032 |
|
14.500 |
15.180 |
15.050 |
14.500 |
64956.440 |
9744.670 |
|
15.090 |
15.250 |
14.550 |
14.510 |
67583.070 |
10032.763 |
|
15.250 |
15.450 |
15.090 |
14.910 |
69518.720 |
10537.935 |
|
14.480 |
15.490 |
15.220 |
14.300 |
101856.770 |
15246.403 |
|
13.450 |
14.720 |
14.700 |
13.230 |
100309.650 |
13977.702 |
|
14.400 |
14.560 |
13.380 |
13.210 |
102529.860 |
14257.125 |
|
15.220 |
15.450 |
14.090 |
14.090 |
126044.690 |
18475.258 |
|
16.800 |
16.970 |
15.660 |
15.590 |
132960.790 |
21446.145 |
|
16.300 |
17.180 |
16.820 |
16.300 |
113118.730 |
19091.046 |
|
16.450 |
16.880 |
16.430 |
16.010 |
93539.480 |
15247.128 |
|
17.100 |
17.650 |
16.500 |
16.480 |
165535.550 |
28291.555 |
|
16.710 |
17.500 |
17.470 |
16.220 |
211893.110 |
35827.879 |
|
17.140 |
17.350 |
16.900 |
16.410 |
121221.370 |
20478.152 |
|
16.350 |
17.380 |
17.150 |
16.230 |
156033.200 |
26375.689 |
|
16.750 |
17.080 |
16.490 |
15.810 |
195821.430 |
32037.052 |
|
15.200 |
17.110 |
16.800 |
15.050 |
196445.160 |
32095.219 |
|
15.300 |
15.870 |
15.610 |
15.000 |
158442.640 |
24564.368 |
|
14.790 |
15.660 |
15.160 |
14.350 |
173625.310 |
26144.212 |
|
