- 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| 中信国安(000839)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) |
8.950 |
9.150 |
8.660 |
8.580 |
239990.160 |
21298.468 |
|
9.190 |
9.500 |
9.300 |
8.910 |
185308.230 |
17057.078 |
|
9.630 |
9.750 |
9.250 |
9.100 |
302659.160 |
28270.653 |
|
9.620 |
10.080 |
9.750 |
9.610 |
227704.630 |
22456.708 |
|
10.090 |
10.090 |
9.610 |
9.490 |
269260.370 |
26228.160 |
|
9.740 |
10.530 |
10.190 |
9.600 |
387510.340 |
38940.426 |
|
9.700 |
9.880 |
9.600 |
9.500 |
187240.880 |
18117.164 |
|
9.530 |
10.020 |
9.700 |
9.310 |
268016.310 |
26000.934 |
|
10.450 |
10.580 |
9.660 |
9.660 |
376529.110 |
37592.152 |
|
10.750 |
11.080 |
10.730 |
10.350 |
237541.490 |
25712.186 |
|
11.000 |
11.140 |
10.720 |
10.300 |
341750.630 |
36656.307 |
|
10.690 |
11.550 |
11.140 |
10.670 |
654275.530 |
73673.991 |
|
9.720 |
10.890 |
10.890 |
9.720 |
401140.860 |
42307.309 |
|
9.430 |
10.100 |
9.900 |
9.430 |
264644.480 |
26148.875 |
|
10.880 |
10.880 |
9.720 |
9.720 |
347253.970 |
35080.433 |
|
11.200 |
11.300 |
10.800 |
10.710 |
268614.710 |
29648.867 |
|
10.800 |
11.370 |
11.170 |
10.700 |
351766.490 |
38912.867 |
|
10.550 |
11.220 |
11.000 |
10.160 |
428490.140 |
45991.287 |
|
10.360 |
10.940 |
10.720 |
10.350 |
352072.780 |
37666.641 |
|
11.800 |
11.870 |
10.600 |
10.600 |
473375.650 |
52334.855 |
|
12.400 |
13.000 |
11.780 |
11.700 |
487368.250 |
60623.638 |
|
12.220 |
12.680 |
12.550 |
11.920 |
410364.190 |
50791.415 |
|
13.190 |
13.300 |
12.330 |
11.880 |
677162.330 |
84800.642 |
|
14.600 |
14.720 |
13.190 |
13.190 |
532227.000 |
73334.643 |
|
14.700 |
15.150 |
14.660 |
14.200 |
321901.320 |
47203.306 |
|
14.700 |
15.280 |
14.860 |
14.250 |
493292.430 |
72986.529 |
|
15.880 |
15.940 |
14.800 |
14.590 |
501131.090 |
76000.428 |
|
15.720 |
16.080 |
15.880 |
15.570 |
460386.650 |
73074.128 |
|
15.700 |
15.950 |
15.490 |
15.440 |
440466.820 |
68967.120 |
|
16.090 |
16.630 |
16.140 |
15.950 |
483146.910 |
78644.500 |
|
16.690 |
16.950 |
16.000 |
15.990 |
530249.220 |
87288.990 |
|
16.600 |
17.180 |
16.890 |
16.430 |
569461.610 |
95851.834 |
|
16.810 |
17.200 |
16.480 |
16.210 |
755937.780 |
125913.657 |
|
16.900 |
17.300 |
16.970 |
16.480 |
901429.190 |
152654.605 |
|
15.400 |
17.000 |
17.000 |
15.150 |
1389203.990 |
230898.704 |
|
15.620 |
15.790 |
15.450 |
14.750 |
688902.410 |
105773.752 |
|
15.100 |
15.900 |
15.420 |
14.800 |
906673.870 |
139697.183 |
|
14.860 |
15.200 |
14.680 |
14.140 |
666872.550 |
98094.882 |
|
14.500 |
15.500 |
15.150 |
14.300 |
999072.140 |
149046.781 |
|
13.420 |
14.380 |
14.180 |
13.300 |
402788.420 |
56373.400 |
|
13.750 |
13.990 |
13.700 |
13.030 |
547830.100 |
73887.786 |
|
14.700 |
15.020 |
13.900 |
13.880 |
690347.200 |
100056.649 |
|
15.100 |
15.680 |
15.030 |
14.750 |
713631.640 |
108687.290 |
|
14.520 |
15.130 |
14.990 |
13.880 |
736052.050 |
106170.294 |
|
14.150 |
15.260 |
14.510 |
14.150 |
528781.800 |
77926.989 |
|
14.000 |
14.950 |
14.110 |
13.850 |
493864.550 |
70844.461 |
|
13.300 |
15.100 |
14.210 |
13.120 |
878928.070 |
124419.043 |
|
12.610 |
13.730 |
13.730 |
12.330 |
710211.750 |
93788.392 |
|
13.090 |
13.200 |
12.480 |
11.950 |
507466.660 |
63382.942 |
|
