- 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| 中水渔业(000798)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) |
5.370 |
5.620 |
5.470 |
5.270 |
96092.240 |
5266.896 |
|
5.300 |
5.560 |
5.400 |
5.210 |
78412.350 |
4243.139 |
|
5.270 |
5.580 |
5.400 |
5.000 |
102977.060 |
5502.284 |
|
5.880 |
5.910 |
5.370 |
5.370 |
116878.980 |
6464.782 |
|
6.160 |
6.310 |
5.970 |
5.830 |
90435.940 |
5512.688 |
|
6.200 |
6.650 |
6.170 |
6.020 |
147424.500 |
9347.273 |
|
6.300 |
7.150 |
6.400 |
6.200 |
240978.480 |
16077.216 |
|
5.880 |
6.580 |
6.520 |
5.610 |
198750.640 |
12403.582 |
|
5.300 |
6.190 |
6.010 |
5.210 |
154382.940 |
9050.233 |
|
6.250 |
6.390 |
5.710 |
5.710 |
164248.440 |
9851.744 |
|
5.590 |
6.340 |
6.340 |
5.520 |
224967.130 |
13699.330 |
|
5.620 |
5.940 |
5.760 |
5.270 |
137242.310 |
7710.402 |
|
5.550 |
6.080 |
5.800 |
5.360 |
141327.940 |
8128.595 |
|
5.960 |
6.120 |
5.820 |
5.820 |
137317.110 |
8060.072 |
|
6.980 |
7.090 |
6.470 |
6.470 |
191286.520 |
12610.029 |
|
6.760 |
7.540 |
7.190 |
6.530 |
304686.920 |
21910.462 |
|
6.620 |
6.990 |
6.850 |
6.360 |
162008.160 |
10850.195 |
|
6.680 |
6.860 |
6.710 |
6.520 |
110721.520 |
7415.100 |
|
6.890 |
7.040 |
6.670 |
6.600 |
125980.680 |
8525.354 |
|
6.850 |
7.530 |
7.060 |
6.800 |
177994.170 |
12810.741 |
|
6.980 |
7.150 |
6.990 |
6.670 |
162344.160 |
11198.204 |
|
7.140 |
7.550 |
7.220 |
6.960 |
235180.830 |
17074.728 |
|
6.780 |
7.250 |
7.150 |
6.770 |
210157.900 |
14776.259 |
|
6.730 |
7.290 |
7.130 |
6.630 |
277882.390 |
19597.547 |
|
6.200 |
6.630 |
6.630 |
6.140 |
193437.110 |
12492.495 |
|
5.550 |
6.030 |
6.030 |
5.500 |
160486.200 |
9387.026 |
|
5.050 |
5.480 |
5.480 |
5.050 |
117637.160 |
6405.337 |
|
5.010 |
5.080 |
4.980 |
4.930 |
15273.190 |
764.999 |
|
4.820 |
5.000 |
5.000 |
4.750 |
12975.990 |
637.175 |
|
4.620 |
4.850 |
4.820 |
4.510 |
11825.110 |
552.132 |
|
4.790 |
4.920 |
4.610 |
4.600 |
11751.130 |
560.283 |
|
5.090 |
5.090 |
4.780 |
4.650 |
16778.630 |
817.203 |
|
5.130 |
5.260 |
5.100 |
4.900 |
24987.310 |
1276.700 |
|
4.950 |
5.100 |
5.080 |
4.820 |
16901.730 |
848.115 |
|
5.010 |
5.120 |
4.910 |
4.810 |
20422.370 |
1007.839 |
|
5.220 |
5.350 |
5.130 |
5.100 |
29910.070 |
1570.949 |
|
5.300 |
5.400 |
5.330 |
5.210 |
35933.420 |
1897.731 |
|
5.210 |
5.400 |
5.300 |
5.050 |
41718.990 |
2177.383 |
|
4.980 |
5.390 |
5.260 |
4.950 |
41279.020 |
2153.349 |
|
4.770 |
5.080 |
5.040 |
4.650 |
36526.810 |
1799.644 |
|
4.600 |
4.910 |
4.800 |
4.500 |
24656.710 |
1170.537 |
|
4.580 |
4.670 |
4.610 |
4.510 |
12430.080 |
571.714 |
|
4.590 |
4.670 |
4.500 |
4.410 |
8497.660 |
382.669 |
|
