- 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| 中通客车(000957)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) |
3.450 |
3.450 |
3.330 |
3.300 |
10379.800 |
348.212 |
|
3.480 |
3.580 |
3.520 |
3.480 |
8381.710 |
295.396 |
|
3.470 |
3.560 |
3.520 |
3.430 |
10178.180 |
356.106 |
|
3.400 |
3.510 |
3.470 |
3.330 |
9190.970 |
316.707 |
|
3.470 |
3.490 |
3.400 |
3.370 |
5719.090 |
195.660 |
|
3.430 |
3.540 |
3.490 |
3.400 |
7376.960 |
256.146 |
|
3.360 |
3.420 |
3.390 |
3.350 |
4807.630 |
162.785 |
|
3.300 |
3.450 |
3.360 |
3.250 |
6302.640 |
211.062 |
|
3.580 |
3.580 |
3.350 |
3.260 |
9824.000 |
335.934 |
|
3.620 |
3.640 |
3.580 |
3.510 |
5804.190 |
208.807 |
|
3.610 |
3.620 |
3.570 |
3.470 |
7696.190 |
273.001 |
|
3.700 |
3.820 |
3.640 |
3.610 |
11950.310 |
444.408 |
|
3.490 |
3.860 |
3.840 |
3.440 |
20523.720 |
762.714 |
|
3.450 |
3.600 |
3.510 |
3.400 |
10439.350 |
365.928 |
|
3.890 |
3.930 |
3.500 |
3.490 |
11088.640 |
411.185 |
|
3.890 |
3.950 |
3.870 |
3.800 |
8995.080 |
350.202 |
|
3.940 |
3.960 |
3.890 |
3.850 |
8470.880 |
330.328 |
|
4.000 |
4.000 |
3.920 |
3.720 |
13577.990 |
525.866 |
|
4.080 |
4.080 |
3.990 |
3.930 |
12784.440 |
511.871 |
|
4.560 |
4.560 |
4.120 |
4.120 |
20000.280 |
847.862 |
|
4.990 |
5.140 |
4.580 |
4.500 |
29130.580 |
1445.143 |
|
4.970 |
5.100 |
4.990 |
4.870 |
14695.750 |
731.435 |
|
4.990 |
5.040 |
4.960 |
4.700 |
17736.940 |
867.431 |
|
5.010 |
5.060 |
5.000 |
4.830 |
12750.140 |
627.641 |
|
4.840 |
5.060 |
5.010 |
4.830 |
21119.750 |
1047.665 |
|
4.750 |
4.970 |
4.900 |
4.710 |
16732.340 |
808.706 |
|
5.090 |
5.100 |
4.800 |
4.790 |
13775.400 |
676.564 |
|
5.200 |
5.230 |
5.040 |
5.010 |
18738.040 |
954.943 |
|
5.090 |
5.190 |
5.160 |
5.020 |
31415.460 |
1605.003 |
|
5.110 |
5.250 |
5.150 |
5.030 |
24981.840 |
1278.990 |
|
5.020 |
5.110 |
5.050 |
4.900 |
16787.580 |
842.294 |
|
5.050 |
5.090 |
5.050 |
4.950 |
15582.370 |
783.273 |
|
5.020 |
5.180 |
4.960 |
4.940 |
24445.870 |
1240.486 |
|
4.990 |
5.030 |
4.990 |
4.860 |
16680.080 |
824.550 |
|
4.740 |
4.960 |
4.930 |
4.650 |
18095.430 |
879.568 |
|
4.620 |
4.750 |
4.740 |
4.490 |
15147.740 |
698.971 |
|
4.590 |
4.730 |
4.570 |
4.530 |
14938.800 |
690.623 |
|
4.830 |
4.900 |
4.500 |
4.500 |
20942.780 |
979.539 |
|
5.130 |
5.160 |
4.920 |
4.850 |
21925.140 |
1095.557 |
|
5.000 |
5.150 |
5.120 |
4.980 |
12844.370 |
654.549 |
|
5.020 |
5.220 |
5.050 |
5.000 |
20755.380 |
1050.993 |
|
5.250 |
5.300 |
5.120 |
5.080 |
32515.010 |
1688.994 |
|
5.240 |
5.300 |
5.290 |
5.100 |
42973.720 |
2245.532 |
|
5.240 |
5.340 |
5.230 |
5.100 |
75529.710 |
3952.110 |
|
4.570 |
5.050 |
5.040 |
4.560 |
46944.010 |
2329.845 |
|
4.610 |
4.730 |
4.590 |
4.530 |
11899.770 |
551.049 |
|
4.410 |
4.750 |
4.670 |
4.410 |
15783.150 |
728.844 |
|
4.490 |
4.550 |
4.530 |
4.400 |
7589.990 |
340.981 |
|
4.460 |
4.580 |
4.410 |
4.280 |
12525.000 |
554.120 |
|
