- 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| ST联油(000691)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) |
2.600 |
2.600 |
2.530 |
2.530 |
17952.000 |
457.753 |
|
2.680 |
2.720 |
2.660 |
2.620 |
14644.990 |
389.503 |
|
2.600 |
2.670 |
2.630 |
2.560 |
21886.340 |
572.523 |
|
2.560 |
2.640 |
2.580 |
2.490 |
22770.370 |
585.547 |
|
2.650 |
2.650 |
2.550 |
2.540 |
13446.860 |
346.080 |
|
2.570 |
2.660 |
2.620 |
2.550 |
19365.720 |
504.469 |
|
2.620 |
2.620 |
2.550 |
2.520 |
14814.200 |
380.062 |
|
2.700 |
2.730 |
2.600 |
2.570 |
29813.880 |
775.638 |
|
2.790 |
2.830 |
2.700 |
2.700 |
22254.300 |
606.536 |
|
2.750 |
2.840 |
2.840 |
2.640 |
26002.580 |
729.321 |
|
2.800 |
2.800 |
2.700 |
2.660 |
12990.890 |
351.609 |
|
2.900 |
2.950 |
2.770 |
2.770 |
24454.980 |
699.429 |
|
2.830 |
2.920 |
2.920 |
2.680 |
39856.050 |
1151.290 |
|
2.720 |
2.820 |
2.780 |
2.650 |
16589.660 |
453.433 |
|
2.960 |
2.960 |
2.780 |
2.780 |
18846.000 |
530.090 |
|
2.930 |
2.950 |
2.930 |
2.870 |
16458.490 |
479.913 |
|
2.910 |
2.980 |
2.910 |
2.830 |
23710.880 |
685.943 |
|
2.920 |
3.060 |
2.910 |
2.910 |
33141.260 |
968.847 |
|
3.100 |
3.100 |
3.060 |
3.060 |
25869.000 |
792.882 |
|
3.280 |
3.400 |
3.220 |
3.220 |
27098.010 |
878.732 |
|
3.580 |
3.660 |
3.390 |
3.390 |
40120.650 |
1398.838 |
|
3.670 |
3.670 |
3.570 |
3.460 |
33399.350 |
1182.031 |
|
3.700 |
3.730 |
3.640 |
3.550 |
27242.270 |
987.870 |
|
3.670 |
3.800 |
3.660 |
3.620 |
36341.860 |
1351.277 |
|
3.570 |
3.760 |
3.660 |
3.550 |
28179.170 |
1034.385 |
|
3.570 |
3.670 |
3.620 |
3.370 |
34140.080 |
1204.324 |
|
3.710 |
3.760 |
3.530 |
3.520 |
37339.620 |
1337.216 |
|
3.660 |
3.780 |
3.700 |
3.620 |
53374.140 |
1984.444 |
|
3.750 |
3.770 |
3.610 |
3.600 |
42935.250 |
1573.675 |
|
3.820 |
3.930 |
3.790 |
3.740 |
69964.650 |
2675.436 |
|
3.570 |
3.820 |
3.810 |
3.520 |
103607.980 |
3877.098 |
|
3.610 |
3.650 |
3.640 |
3.560 |
41776.010 |
1508.833 |
|
3.580 |
3.640 |
3.570 |
3.540 |
30655.520 |
1100.282 |
|
3.620 |
3.670 |
3.590 |
3.520 |
42132.300 |
1510.957 |
|
3.410 |
3.630 |
3.620 |
3.400 |
61128.940 |
2142.635 |
|
3.350 |
3.500 |
3.460 |
3.240 |
43908.390 |
1470.629 |
|
3.580 |
3.680 |
3.400 |
3.400 |
50269.370 |
1778.027 |
|
3.720 |
3.770 |
3.580 |
3.580 |
78751.460 |
2867.594 |
|
3.830 |
3.930 |
3.770 |
3.710 |
61957.650 |
2378.682 |
|
3.700 |
3.900 |
3.870 |
3.610 |
83967.400 |
3208.427 |
|
3.500 |
3.710 |
3.710 |
3.380 |
116675.010 |
4196.611 |
|
3.700 |
3.730 |
3.530 |
3.500 |
172428.780 |
6291.752 |
|
3.550 |
3.550 |
3.550 |
3.500 |
74137.840 |
2630.682 |
|
3.380 |
3.380 |
3.380 |
3.380 |
7102.170 |
240.053 |
|
3.110 |
3.220 |
3.220 |
3.060 |
63870.500 |
2035.183 |
|
2.900 |
3.070 |
3.070 |
2.880 |
66402.840 |
1981.248 |
|
2.760 |
2.980 |
2.920 |
2.760 |
43521.620 |
1258.906 |
|
2.770 |
2.890 |
2.840 |
2.750 |
39292.480 |
1108.093 |
|
2.920 |
2.940 |
2.770 |
2.760 |
36692.760 |
1029.415 |
|
