- 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| 西北化工(000791)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) |
4.300 |
4.600 |
4.300 |
4.250 |
25512.730 |
1136.485 |
|
4.380 |
4.520 |
4.450 |
4.310 |
9342.990 |
414.183 |
|
4.400 |
4.470 |
4.410 |
4.300 |
8658.040 |
381.195 |
|
4.310 |
4.460 |
4.400 |
4.270 |
11493.600 |
501.957 |
|
4.390 |
4.510 |
4.400 |
4.250 |
9456.210 |
414.700 |
|
4.340 |
4.520 |
4.480 |
4.280 |
12768.550 |
566.095 |
|
4.280 |
4.370 |
4.340 |
4.210 |
8455.880 |
362.714 |
|
4.310 |
4.410 |
4.350 |
4.150 |
13431.620 |
577.505 |
|
4.560 |
4.760 |
4.310 |
4.200 |
22449.590 |
1007.127 |
|
4.640 |
4.930 |
4.660 |
4.550 |
28109.440 |
1341.418 |
|
4.500 |
4.850 |
4.630 |
4.450 |
29094.930 |
1351.508 |
|
4.470 |
4.750 |
4.650 |
4.430 |
33578.640 |
1551.580 |
|
4.150 |
4.650 |
4.570 |
4.120 |
24860.660 |
1122.836 |
|
4.150 |
4.300 |
4.250 |
4.080 |
7704.450 |
325.521 |
|
4.520 |
4.590 |
4.200 |
4.110 |
15374.470 |
657.723 |
|
4.460 |
4.670 |
4.490 |
4.420 |
17075.110 |
774.947 |
|
4.450 |
4.770 |
4.620 |
4.340 |
19988.380 |
916.772 |
|
4.510 |
4.560 |
4.470 |
4.130 |
16275.530 |
711.877 |
|
4.610 |
4.760 |
4.580 |
4.520 |
12968.550 |
600.844 |
|
5.260 |
5.260 |
4.740 |
4.740 |
23128.990 |
1115.961 |
|
5.860 |
5.910 |
5.270 |
5.270 |
22586.390 |
1239.015 |
|
5.780 |
5.890 |
5.850 |
5.710 |
9969.990 |
579.162 |
|
5.910 |
6.030 |
5.770 |
5.700 |
14414.030 |
840.239 |
|
5.960 |
6.120 |
5.830 |
5.780 |
14011.050 |
838.727 |
|
6.180 |
6.230 |
6.000 |
6.000 |
12319.340 |
752.591 |
|
6.000 |
6.270 |
6.180 |
5.880 |
17841.030 |
1084.872 |
|
6.520 |
6.520 |
6.010 |
5.990 |
23109.360 |
1446.771 |
|
6.530 |
6.640 |
6.470 |
6.380 |
15447.970 |
1007.270 |
|
6.620 |
6.680 |
6.480 |
6.450 |
26095.220 |
1708.991 |
|
6.650 |
6.910 |
6.730 |
6.530 |
44278.780 |
2973.164 |
|
6.530 |
6.750 |
6.590 |
6.490 |
38156.140 |
2534.489 |
|
6.530 |
6.690 |
6.530 |
6.480 |
28752.080 |
1889.763 |
|
6.420 |
6.720 |
6.500 |
6.420 |
35251.610 |
2315.397 |
|
6.350 |
6.660 |
6.520 |
6.230 |
45908.290 |
2947.500 |
|
6.150 |
6.420 |
6.370 |
6.000 |
31243.510 |
1958.870 |
|
5.910 |
6.150 |
6.130 |
5.650 |
25304.790 |
1489.306 |
|
6.250 |
6.310 |
5.880 |
5.750 |
27467.180 |
1668.140 |
|
6.580 |
6.730 |
6.060 |
6.030 |
46975.680 |
2968.322 |
|
6.790 |
7.050 |
6.700 |
6.630 |
46185.290 |
3164.284 |
|
6.600 |
6.950 |
6.810 |
6.570 |
39446.000 |
2689.165 |
|
7.100 |
7.100 |
6.730 |
6.500 |
55721.540 |
3753.599 |
|
6.650 |
6.830 |
6.450 |
6.450 |
70014.260 |
4663.594 |
|
6.710 |
6.940 |
6.780 |
6.640 |
74307.550 |
5040.018 |
|
6.750 |
6.900 |
6.750 |
6.450 |
64206.140 |
4257.759 |
|
6.480 |
6.980 |
6.690 |
6.390 |
73713.400 |
4935.029 |
|
6.350 |
6.590 |
6.480 |
6.250 |
65562.480 |
4241.107 |
|
6.030 |
6.580 |
6.430 |
5.980 |
98643.220 |
6265.541 |
|
5.850 |
6.390 |
6.280 |
5.500 |
101849.640 |
6108.761 |
|
5.810 |
6.330 |
6.110 |
5.810 |
78331.820 |
4825.095 |
|
