- 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| 承德露露(000848)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) |
15.500 |
16.010 |
15.900 |
14.660 |
2319.210 |
360.010 |
|
16.720 |
17.490 |
16.150 |
16.000 |
3485.790 |
566.208 |
|
16.430 |
16.430 |
16.000 |
15.510 |
2991.200 |
475.831 |
|
16.280 |
16.320 |
16.320 |
16.000 |
544.190 |
88.102 |
|
16.920 |
17.250 |
16.230 |
16.000 |
2242.740 |
363.868 |
|
17.470 |
17.550 |
17.060 |
16.850 |
702.020 |
121.184 |
|
17.450 |
17.670 |
17.490 |
16.530 |
801.000 |
139.224 |
|
16.830 |
17.690 |
17.680 |
16.500 |
767.130 |
131.601 |
|
17.210 |
17.880 |
17.700 |
16.340 |
2481.930 |
425.400 |
|
18.800 |
18.800 |
18.160 |
17.600 |
2506.070 |
450.501 |
|
18.610 |
18.980 |
18.810 |
18.020 |
562.010 |
103.057 |
|
19.480 |
19.480 |
18.860 |
18.540 |
458.320 |
86.546 |
|
18.360 |
19.800 |
19.800 |
17.680 |
1971.730 |
376.861 |
|
18.170 |
18.260 |
18.250 |
17.500 |
788.930 |
142.060 |
|
18.500 |
18.500 |
18.160 |
18.000 |
3174.470 |
574.736 |
|
18.350 |
18.690 |
18.300 |
18.300 |
381.920 |
70.543 |
|
18.200 |
18.770 |
18.400 |
18.200 |
1103.800 |
204.279 |
|
18.300 |
18.460 |
18.400 |
18.010 |
3775.660 |
688.183 |
|
18.290 |
18.450 |
18.350 |
18.010 |
4212.240 |
771.462 |
|
19.570 |
19.850 |
18.400 |
17.820 |
10518.810 |
1972.831 |
|
19.520 |
20.190 |
19.800 |
19.100 |
5502.370 |
1094.570 |
|
19.190 |
19.990 |
19.990 |
19.100 |
3976.280 |
780.050 |
|
18.920 |
19.100 |
19.000 |
18.800 |
1069.280 |
202.900 |
|
18.910 |
19.140 |
18.900 |
18.630 |
2392.620 |
450.981 |
|
19.400 |
19.420 |
18.910 |
18.900 |
797.270 |
152.416 |
|
19.200 |
19.500 |
19.400 |
18.600 |
1253.300 |
239.042 |
|
19.300 |
19.510 |
19.200 |
19.100 |
865.500 |
167.000 |
|
19.900 |
19.900 |
19.400 |
19.210 |
2810.440 |
545.276 |
|
19.520 |
20.140 |
19.580 |
19.330 |
843.940 |
164.754 |
|
20.250 |
20.700 |
20.140 |
19.000 |
3680.720 |
723.840 |
|
20.340 |
20.340 |
20.140 |
20.000 |
703.260 |
141.300 |
|
20.100 |
20.370 |
20.350 |
19.850 |
2299.870 |
461.662 |
|
20.200 |
20.500 |
19.990 |
19.980 |
1083.950 |
218.305 |
|
20.500 |
20.500 |
20.410 |
20.040 |
534.580 |
108.681 |
|
19.720 |
20.400 |
20.320 |
19.520 |
1953.640 |
392.392 |
|
20.150 |
20.200 |
19.720 |
19.210 |
2418.680 |
473.291 |
|
20.000 |
20.180 |
19.850 |
19.750 |
1479.000 |
296.492 |
|
19.500 |
20.100 |
19.680 |
19.490 |
2851.040 |
563.973 |
|
20.400 |
20.400 |
20.140 |
19.810 |
2003.600 |
402.648 |
|
20.150 |
20.390 |
20.240 |
20.060 |
400.000 |
80.810 |
|
20.150 |
20.400 |
20.110 |
20.000 |
1735.400 |
350.342 |
|
20.400 |
20.660 |
20.440 |
20.010 |
1237.030 |
250.615 |
|
20.350 |
20.800 |
20.680 |
20.010 |
3999.990 |
814.768 |
|
20.600 |
20.670 |
20.350 |
20.000 |
6478.060 |
1325.827 |
|
19.300 |
20.550 |
20.490 |
19.300 |
11822.850 |
2346.281 |
|
19.190 |
19.190 |
19.100 |
18.650 |
3545.640 |
672.938 |
|
18.950 |
19.630 |
19.020 |
18.500 |
8143.000 |
1554.783 |
|
18.330 |
19.000 |
18.950 |
18.300 |
6270.330 |
1169.987 |
|
19.290 |
19.290 |
18.520 |
18.280 |
3530.460 |
653.680 |
|
