- 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| 中国武夷(000797)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) |
3.990 |
4.250 |
4.150 |
3.960 |
21481.320 |
883.512 |
|
3.870 |
4.000 |
3.980 |
3.870 |
11673.510 |
461.814 |
|
3.810 |
3.990 |
3.920 |
3.800 |
14783.970 |
574.265 |
|
4.000 |
4.080 |
3.810 |
3.780 |
16616.790 |
650.462 |
|
4.000 |
4.170 |
4.080 |
4.000 |
7425.100 |
305.269 |
|
4.160 |
4.160 |
4.070 |
3.990 |
13673.380 |
557.098 |
|
4.300 |
4.390 |
4.160 |
4.130 |
20621.790 |
873.324 |
|
3.960 |
4.350 |
4.330 |
3.930 |
31667.860 |
1334.193 |
|
3.950 |
4.060 |
3.980 |
3.860 |
19952.550 |
790.331 |
|
4.350 |
4.450 |
3.940 |
3.930 |
23643.580 |
967.014 |
|
4.400 |
4.500 |
4.350 |
4.340 |
14938.220 |
661.115 |
|
4.300 |
4.600 |
4.400 |
4.200 |
17321.970 |
752.624 |
|
4.350 |
4.390 |
4.320 |
4.040 |
19325.720 |
815.241 |
|
4.180 |
4.450 |
4.360 |
4.020 |
34047.120 |
1445.685 |
|
4.600 |
4.630 |
4.170 |
4.170 |
23620.790 |
1017.281 |
|
5.140 |
5.180 |
4.630 |
4.630 |
24052.860 |
1167.790 |
|
5.090 |
5.150 |
5.140 |
5.020 |
15233.500 |
776.129 |
|
5.140 |
5.200 |
5.080 |
4.960 |
20057.980 |
1018.246 |
|
5.400 |
5.550 |
5.080 |
5.030 |
25857.320 |
1356.606 |
|
5.610 |
5.650 |
5.420 |
5.410 |
22310.240 |
1232.525 |
|
5.400 |
5.750 |
5.670 |
5.360 |
31430.080 |
1743.256 |
|
5.820 |
5.850 |
5.400 |
5.380 |
39600.230 |
2187.243 |
|
5.950 |
6.010 |
5.790 |
5.700 |
31098.770 |
1817.806 |
|
6.050 |
6.060 |
5.850 |
5.750 |
50569.660 |
2981.783 |
|
6.030 |
6.300 |
6.140 |
6.010 |
93258.150 |
5739.656 |
|
5.810 |
6.110 |
5.900 |
5.710 |
85065.690 |
5049.324 |
|
5.710 |
5.990 |
5.910 |
5.630 |
96030.820 |
5640.139 |
|
5.850 |
5.920 |
5.640 |
5.610 |
77070.050 |
4413.892 |
|
5.840 |
6.140 |
5.890 |
5.690 |
113367.210 |
6676.578 |
|
5.880 |
6.410 |
6.030 |
5.830 |
229033.290 |
13911.505 |
|
5.800 |
6.000 |
5.880 |
5.500 |
73808.390 |
4222.552 |
|
5.690 |
5.930 |
5.680 |
5.500 |
93824.360 |
5400.059 |
|
6.130 |
6.240 |
5.680 |
5.680 |
91850.430 |
5431.667 |
|
6.570 |
6.760 |
6.310 |
6.210 |
149820.450 |
9611.277 |
|
6.570 |
6.570 |
6.570 |
6.300 |
332907.040 |
21632.126 |
|
5.970 |
5.970 |
5.970 |
5.970 |
77554.280 |
4629.991 |
|
5.110 |
5.680 |
5.430 |
5.110 |
83678.130 |
4495.714 |
|
5.080 |
5.340 |
5.220 |
5.020 |
49354.500 |
2580.255 |
|
4.980 |
5.130 |
5.060 |
4.870 |
29299.100 |
1465.675 |
|
4.680 |
5.030 |
4.980 |
4.660 |
31476.280 |
1553.149 |
|
4.600 |
4.780 |
4.680 |
4.580 |
22260.620 |
1047.394 |
|
4.380 |
4.720 |
4.620 |
4.320 |
18760.740 |
854.517 |
|
4.400 |
4.530 |
4.450 |
4.380 |
10959.960 |
488.083 |
|
4.480 |
4.550 |
4.360 |
4.350 |
10571.000 |
466.471 |
|
