- 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| 张裕A(000869)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) |
56.000 |
58.100 |
57.210 |
54.980 |
2426.880 |
1387.500 |
|
53.890 |
56.850 |
56.540 |
53.890 |
3857.440 |
2160.813 |
|
57.990 |
57.990 |
54.090 |
52.710 |
20033.030 |
10830.549 |
|
60.010 |
60.110 |
58.000 |
58.000 |
10403.400 |
6162.118 |
|
63.000 |
63.000 |
61.000 |
60.680 |
1467.870 |
898.214 |
|
62.330 |
63.250 |
63.000 |
62.000 |
1976.690 |
1244.953 |
|
62.540 |
62.850 |
62.330 |
61.120 |
3752.260 |
2332.459 |
|
64.500 |
65.500 |
63.250 |
62.610 |
896.100 |
576.150 |
|
64.520 |
65.890 |
64.600 |
63.900 |
1059.900 |
682.596 |
|
65.300 |
66.500 |
65.820 |
65.300 |
304.020 |
200.074 |
|
66.990 |
67.000 |
66.000 |
65.340 |
1120.480 |
740.354 |
|
68.980 |
68.980 |
66.650 |
65.500 |
1733.460 |
1163.002 |
|
67.000 |
72.130 |
69.800 |
67.000 |
4819.270 |
3364.897 |
|
65.010 |
69.100 |
68.390 |
65.010 |
484.330 |
329.863 |
|
69.290 |
69.690 |
66.510 |
66.510 |
453.880 |
309.476 |
|
69.500 |
69.990 |
69.000 |
68.560 |
1138.010 |
787.951 |
|
69.000 |
71.000 |
69.530 |
69.000 |
2564.740 |
1785.792 |
|
66.530 |
70.000 |
69.950 |
66.000 |
2167.090 |
1467.381 |
|
67.850 |
68.350 |
68.350 |
65.700 |
1193.720 |
806.283 |
|
67.700 |
67.700 |
65.800 |
65.000 |
3135.920 |
2053.978 |
|
70.330 |
70.330 |
68.650 |
67.700 |
4952.000 |
3417.923 |
|
73.390 |
73.550 |
70.490 |
70.000 |
938.140 |
663.566 |
|
71.890 |
73.050 |
72.990 |
71.220 |
910.750 |
657.271 |
|
70.610 |
73.480 |
71.980 |
70.070 |
655.650 |
474.600 |
|
71.000 |
73.700 |
71.710 |
71.000 |
943.730 |
689.357 |
|
71.150 |
73.640 |
73.300 |
71.150 |
918.840 |
669.195 |
|
71.110 |
72.250 |
71.050 |
70.400 |
718.450 |
513.281 |
|
72.690 |
72.690 |
71.600 |
71.590 |
302.270 |
217.086 |
|
72.550 |
72.700 |
71.680 |
71.200 |
345.390 |
247.847 |
|
73.660 |
74.000 |
72.980 |
72.520 |
672.570 |
492.211 |
|
73.870 |
73.870 |
72.980 |
72.310 |
613.020 |
447.021 |
|
72.900 |
73.200 |
72.990 |
72.500 |
1531.100 |
1117.413 |
|
72.900 |
74.250 |
72.800 |
72.800 |
1381.580 |
1007.885 |
|
75.150 |
75.150 |
73.650 |
73.030 |
270.800 |
199.483 |
|
71.210 |
74.300 |
74.150 |
71.210 |
1354.400 |
1000.232 |
|
72.020 |
73.500 |
72.000 |
71.060 |
397.400 |
286.961 |
|
70.800 |
74.000 |
71.850 |
70.130 |
1955.730 |
1411.252 |
|
68.520 |
71.000 |
71.000 |
68.520 |
1572.020 |
1097.419 |
|
70.410 |
71.670 |
70.300 |
69.360 |
1086.610 |
760.437 |
|
70.400 |
71.500 |
71.110 |
69.010 |
1000.590 |
708.351 |
|
68.460 |
70.500 |
70.480 |
68.460 |
825.040 |
576.398 |
|
70.000 |
70.990 |
69.130 |
69.120 |
2491.710 |
1753.702 |
|
70.000 |
72.000 |
70.000 |
69.740 |
2275.810 |
1604.924 |
|
71.100 |
71.450 |
69.740 |
69.000 |
2442.760 |
1714.233 |
|
69.000 |
71.000 |
71.000 |
68.130 |
1437.720 |
1006.740 |
|
69.000 |
70.790 |
69.180 |
69.000 |
786.300 |
546.555 |
|
67.800 |
69.600 |
69.490 |
66.620 |
2159.340 |
1481.501 |
|
67.000 |
68.800 |
68.000 |
66.000 |
3621.660 |
2456.900 |
|
67.000 |
68.300 |
67.440 |
65.080 |
1594.190 |
1072.042 |
|
