- 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| 鲁能泰山(000720)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) |
3.020 |
3.190 |
3.130 |
3.010 |
54589.720 |
1687.600 |
|
3.100 |
3.100 |
3.030 |
2.980 |
45588.220 |
1375.986 |
|
3.110 |
3.170 |
3.060 |
3.000 |
35597.920 |
1093.800 |
|
3.260 |
3.260 |
3.100 |
3.040 |
50075.620 |
1558.653 |
|
3.190 |
3.400 |
3.300 |
3.190 |
69749.470 |
2320.181 |
|
3.240 |
3.240 |
3.180 |
3.100 |
38398.340 |
1213.091 |
|
3.450 |
3.450 |
3.250 |
3.230 |
76502.980 |
2537.119 |
|
3.150 |
3.450 |
3.450 |
3.150 |
104180.570 |
3456.087 |
|
2.980 |
3.160 |
3.140 |
2.940 |
54699.640 |
1685.633 |
|
3.300 |
3.350 |
3.000 |
2.970 |
57827.540 |
1808.738 |
|
3.340 |
3.360 |
3.300 |
3.230 |
32944.840 |
1087.213 |
|
3.330 |
3.350 |
3.300 |
3.230 |
43444.880 |
1429.057 |
|
3.200 |
3.360 |
3.360 |
3.150 |
69322.730 |
2247.473 |
|
3.370 |
3.370 |
3.200 |
3.180 |
62852.660 |
2052.441 |
|
3.810 |
3.820 |
3.390 |
3.390 |
67779.510 |
2374.177 |
|
4.160 |
4.180 |
3.770 |
3.750 |
76723.030 |
3039.661 |
|
4.210 |
4.230 |
4.160 |
4.100 |
34794.690 |
1443.285 |
|
4.180 |
4.250 |
4.170 |
4.110 |
42919.890 |
1786.928 |
|
4.240 |
4.270 |
4.160 |
4.150 |
36381.320 |
1523.980 |
|
4.420 |
4.420 |
4.240 |
4.220 |
39247.010 |
1694.977 |
|
4.310 |
4.440 |
4.410 |
4.250 |
41926.460 |
1821.348 |
|
4.540 |
4.590 |
4.350 |
4.300 |
59570.240 |
2633.319 |
|
4.680 |
4.680 |
4.530 |
4.490 |
64840.250 |
2964.317 |
|
4.740 |
4.740 |
4.580 |
4.500 |
86726.230 |
3982.360 |
|
4.770 |
4.850 |
4.780 |
4.700 |
67196.200 |
3208.970 |
|
4.730 |
4.830 |
4.740 |
4.650 |
99158.760 |
4735.280 |
|
4.620 |
4.750 |
4.710 |
4.610 |
71869.010 |
3375.535 |
|
4.670 |
4.750 |
4.610 |
4.590 |
69464.700 |
3228.589 |
|
4.640 |
4.820 |
4.690 |
4.540 |
104026.170 |
4899.325 |
|
4.530 |
4.690 |
4.650 |
4.410 |
81828.570 |
3746.120 |
|
4.440 |
4.580 |
4.540 |
4.300 |
61863.660 |
2740.731 |
|
4.610 |
4.650 |
4.390 |
4.350 |
87544.730 |
3930.570 |
|
4.720 |
4.740 |
4.500 |
4.330 |
106562.230 |
4845.206 |
|
4.680 |
4.980 |
4.810 |
4.600 |
189160.220 |
9072.753 |
|
4.600 |
4.680 |
4.670 |
4.540 |
67118.060 |
3098.461 |
|
4.650 |
4.740 |
4.600 |
4.480 |
76040.320 |
3486.107 |
|
4.790 |
4.870 |
4.690 |
4.690 |
115536.780 |
5526.320 |
|
4.750 |
4.950 |
4.850 |
4.720 |
123787.710 |
5967.763 |
|
4.700 |
4.800 |
4.720 |
4.590 |
108954.710 |
5117.793 |
|
4.380 |
4.750 |
4.690 |
4.350 |
131423.690 |
5992.561 |
|
4.440 |
4.500 |
4.380 |
4.330 |
63505.350 |
2798.363 |
|
4.190 |
4.540 |
4.430 |
4.100 |
104651.840 |
4573.463 |
|
4.260 |
4.350 |
4.230 |
4.190 |
54212.480 |
2309.581 |
|
4.390 |
4.420 |
4.200 |
4.180 |
53342.330 |
2274.677 |
|
