- 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| 五粮液(000858)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) |
15.800 |
15.990 |
15.610 |
15.550 |
132112.420 |
20775.835 |
|
16.220 |
16.440 |
16.360 |
16.000 |
102946.420 |
16722.400 |
|
17.090 |
17.090 |
16.170 |
16.000 |
210730.680 |
34364.599 |
|
17.600 |
17.630 |
17.210 |
16.800 |
138509.760 |
23636.421 |
|
18.790 |
18.790 |
17.800 |
17.720 |
124601.660 |
22489.970 |
|
18.210 |
19.100 |
18.830 |
18.210 |
84978.070 |
15920.559 |
|
18.190 |
18.400 |
18.160 |
18.030 |
42065.420 |
7673.176 |
|
18.200 |
18.600 |
18.080 |
17.880 |
61066.340 |
11105.837 |
|
18.800 |
19.190 |
18.200 |
17.820 |
89203.410 |
16482.082 |
|
19.160 |
19.460 |
19.020 |
18.810 |
49167.260 |
9441.415 |
|
19.300 |
19.500 |
19.010 |
18.740 |
74663.580 |
14234.644 |
|
19.960 |
20.370 |
19.420 |
19.340 |
129556.980 |
25655.950 |
|
18.500 |
20.450 |
20.390 |
18.190 |
190036.620 |
37491.665 |
|
18.170 |
18.680 |
18.600 |
18.010 |
73799.870 |
13631.889 |
|
19.180 |
19.350 |
18.300 |
18.090 |
114133.890 |
21146.907 |
|
18.900 |
19.410 |
19.100 |
18.810 |
67997.120 |
13034.648 |
|
18.850 |
19.380 |
19.050 |
18.700 |
77945.460 |
14888.617 |
|
18.900 |
19.210 |
19.000 |
18.280 |
132587.120 |
24715.468 |
|
19.000 |
19.480 |
19.020 |
18.600 |
133514.930 |
25541.747 |
|
20.700 |
21.100 |
19.150 |
19.000 |
261210.970 |
51571.666 |
|
22.090 |
22.580 |
21.040 |
20.970 |
218448.470 |
47536.975 |
|
21.510 |
22.220 |
21.850 |
21.510 |
158897.840 |
34845.013 |
|
21.550 |
21.900 |
21.800 |
20.820 |
219641.200 |
47143.214 |
|
22.000 |
22.060 |
21.500 |
20.800 |
304489.240 |
65780.908 |
|
21.000 |
22.660 |
21.980 |
21.000 |
743698.090 |
163960.116 |
|
19.780 |
20.800 |
20.800 |
19.650 |
425502.290 |
85670.543 |
|
19.010 |
19.620 |
19.400 |
18.850 |
286030.180 |
55397.793 |
|
18.800 |
19.100 |
18.630 |
18.220 |
207948.820 |
38565.601 |
|
20.060 |
20.300 |
19.000 |
18.900 |
186188.650 |
36084.807 |
|
19.600 |
20.330 |
20.060 |
19.600 |
96608.270 |
19358.066 |
|
20.000 |
20.180 |
20.100 |
19.550 |
220600.670 |
43837.743 |
|
20.500 |
20.790 |
20.180 |
20.180 |
230816.370 |
47125.656 |
|
20.330 |
21.010 |
20.850 |
20.150 |
251773.130 |
51946.921 |
|
20.100 |
20.480 |
20.200 |
19.580 |
178402.010 |
35778.920 |
|
19.380 |
20.450 |
20.050 |
19.260 |
198200.700 |
39692.564 |
|
19.280 |
19.550 |
19.400 |
18.880 |
170796.070 |
32704.599 |
|
18.350 |
19.800 |
19.390 |
18.150 |
285878.380 |
54722.812 |
|
18.150 |
18.850 |
18.700 |
18.070 |
181988.280 |
33771.304 |
|
18.510 |
18.550 |
18.070 |
17.850 |
108351.770 |
19668.514 |
|
