- 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| 金宇车城(000803)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) |
4.050 |
4.060 |
3.800 |
3.770 |
9209.900 |
360.221 |
|
4.080 |
4.170 |
4.150 |
4.070 |
6579.380 |
271.683 |
|
4.080 |
4.150 |
4.130 |
4.030 |
7748.720 |
317.756 |
|
4.050 |
4.130 |
4.080 |
4.000 |
6533.710 |
266.231 |
|
4.230 |
4.230 |
4.050 |
3.960 |
13040.640 |
528.985 |
|
4.300 |
4.340 |
4.260 |
4.000 |
20607.380 |
862.043 |
|
4.050 |
4.330 |
4.240 |
4.010 |
16277.560 |
682.074 |
|
4.030 |
4.160 |
4.080 |
3.970 |
12936.220 |
525.355 |
|
4.080 |
4.360 |
4.160 |
3.990 |
25915.270 |
1084.790 |
|
4.210 |
4.210 |
4.050 |
3.930 |
6460.780 |
262.639 |
|
4.190 |
4.220 |
4.070 |
3.900 |
9115.690 |
370.697 |
|
4.200 |
4.430 |
4.180 |
4.100 |
12087.320 |
509.770 |
|
4.090 |
4.350 |
4.340 |
4.090 |
15891.790 |
678.283 |
|
3.810 |
4.100 |
4.000 |
3.630 |
11653.950 |
463.209 |
|
4.520 |
4.650 |
3.970 |
3.970 |
19723.300 |
866.649 |
|
4.200 |
4.480 |
4.410 |
4.110 |
14427.860 |
626.788 |
|
4.120 |
4.290 |
4.200 |
4.110 |
6539.510 |
275.247 |
|
4.000 |
4.320 |
4.220 |
4.000 |
9242.500 |
383.195 |
|
4.400 |
4.460 |
4.250 |
4.220 |
20448.220 |
879.850 |
|
5.000 |
5.020 |
4.690 |
4.690 |
16858.270 |
801.814 |
|
5.330 |
5.620 |
5.210 |
5.160 |
54230.300 |
2942.768 |
|
4.900 |
5.240 |
5.110 |
4.850 |
17682.360 |
904.945 |
|
4.960 |
5.080 |
4.880 |
4.800 |
5871.990 |
289.142 |
|
5.000 |
5.130 |
4.930 |
4.900 |
5538.490 |
276.992 |
|
5.170 |
5.230 |
5.060 |
5.010 |
5380.990 |
275.000 |
|
5.180 |
5.250 |
5.170 |
4.970 |
9813.860 |
499.982 |
|
5.500 |
5.500 |
5.120 |
5.100 |
9157.830 |
478.848 |
|
5.550 |
5.670 |
5.450 |
5.400 |
10407.630 |
576.883 |
|
5.500 |
5.630 |
5.500 |
5.370 |
9913.210 |
546.450 |
|
5.520 |
5.570 |
5.530 |
5.420 |
10158.550 |
559.776 |
|
5.500 |
5.570 |
5.420 |
5.380 |
9960.170 |
547.572 |
|
5.420 |
5.640 |
5.500 |
5.360 |
18396.020 |
1009.959 |
|
5.380 |
5.530 |
5.420 |
5.320 |
11543.710 |
629.633 |
|
5.400 |
5.450 |
5.380 |
5.280 |
10635.380 |
571.315 |
|
5.200 |
5.380 |
5.350 |
5.030 |
14460.260 |
762.567 |
|
5.050 |
5.200 |
5.170 |
4.830 |
6993.840 |
353.137 |
|
5.010 |
5.150 |
5.050 |
4.820 |
10699.200 |
533.672 |
|
5.250 |
5.270 |
4.970 |
4.740 |
13746.490 |
676.754 |
|
5.530 |
5.650 |
5.270 |
5.180 |
12492.220 |
671.907 |
|
5.300 |
5.590 |
5.560 |
5.300 |
9046.910 |
494.520 |
|
5.550 |
5.610 |
5.400 |
5.280 |
14362.250 |
785.309 |
|
5.450 |
5.940 |
5.600 |
5.340 |
29272.000 |
1652.596 |
|
5.280 |
5.530 |
5.450 |
5.280 |
16136.090 |
874.863 |
|
5.330 |
5.400 |
5.350 |
5.150 |
13095.090 |
691.242 |
|
5.030 |
5.350 |
5.320 |
5.030 |
13377.170 |
700.308 |
|
5.100 |
5.170 |
5.030 |
4.930 |
9033.210 |
455.371 |
|
4.780 |
5.180 |
5.150 |
4.700 |
16838.880 |
847.207 |
|
4.680 |
5.050 |
4.860 |
4.680 |
7222.380 |
353.664 |
|
4.620 |
4.860 |
4.750 |
4.620 |
5113.100 |
243.126 |
|
