- 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| 首钢股份(000959)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) |
3.800 |
3.850 |
3.770 |
3.760 |
29735.280 |
1128.329 |
|
3.870 |
3.910 |
3.890 |
3.850 |
19298.550 |
750.683 |
|
3.850 |
3.870 |
3.860 |
3.800 |
20726.010 |
794.324 |
|
3.850 |
3.880 |
3.850 |
3.800 |
15482.460 |
594.861 |
|
3.870 |
3.900 |
3.830 |
3.800 |
18004.220 |
690.827 |
|
3.850 |
3.950 |
3.900 |
3.810 |
23074.100 |
898.204 |
|
3.810 |
3.880 |
3.810 |
3.760 |
15671.780 |
598.131 |
|
3.830 |
3.870 |
3.810 |
3.740 |
19164.680 |
728.194 |
|
3.930 |
3.940 |
3.840 |
3.800 |
27663.120 |
1063.368 |
|
3.980 |
4.000 |
3.940 |
3.900 |
15914.540 |
628.867 |
|
3.920 |
4.000 |
3.950 |
3.860 |
23157.690 |
908.899 |
|
4.040 |
4.100 |
3.960 |
3.900 |
33897.700 |
1351.332 |
|
3.800 |
4.100 |
4.080 |
3.720 |
57806.550 |
2305.827 |
|
3.770 |
3.880 |
3.800 |
3.710 |
23376.000 |
889.924 |
|
3.980 |
4.020 |
3.770 |
3.770 |
38468.830 |
1491.161 |
|
3.980 |
4.060 |
4.000 |
3.900 |
25494.110 |
1020.127 |
|
3.980 |
4.020 |
3.970 |
3.920 |
18632.220 |
740.322 |
|
3.920 |
4.020 |
3.980 |
3.830 |
44911.730 |
1756.699 |
|
3.850 |
4.000 |
3.960 |
3.810 |
49164.750 |
1935.028 |
|
4.100 |
4.170 |
3.850 |
3.800 |
78529.100 |
3118.605 |
|
4.500 |
4.500 |
4.090 |
4.090 |
75971.600 |
3232.976 |
|
4.450 |
4.520 |
4.460 |
4.420 |
27376.730 |
1221.087 |
|
4.530 |
4.560 |
4.460 |
4.370 |
35816.310 |
1599.372 |
|
4.560 |
4.660 |
4.470 |
4.450 |
40734.050 |
1850.008 |
|
4.760 |
4.770 |
4.560 |
4.550 |
33992.090 |
1579.322 |
|
4.710 |
4.790 |
4.760 |
4.590 |
44376.570 |
2074.142 |
|
4.850 |
4.880 |
4.710 |
4.700 |
37240.960 |
1770.574 |
|
4.900 |
4.930 |
4.830 |
4.800 |
49432.040 |
2395.411 |
|
5.000 |
5.010 |
4.850 |
4.810 |
82852.180 |
4048.962 |
|
5.020 |
5.100 |
5.050 |
5.020 |
63427.590 |
3214.135 |
|
5.120 |
5.120 |
5.020 |
5.010 |
61708.350 |
3111.800 |
|
5.000 |
5.120 |
5.110 |
4.980 |
86557.820 |
4381.842 |
|
5.050 |
5.090 |
4.950 |
4.950 |
68165.550 |
3406.230 |
|
5.100 |
5.120 |
5.020 |
4.980 |
99906.710 |
5032.786 |
|
4.940 |
5.200 |
5.120 |
4.850 |
121129.840 |
6112.936 |
|
4.840 |
4.970 |
4.920 |
4.700 |
83684.220 |
4036.991 |
|
5.000 |
5.050 |
4.760 |
4.670 |
119350.260 |
5766.496 |
|
5.160 |
5.160 |
4.840 |
4.680 |
160405.620 |
7899.941 |
|
5.350 |
5.670 |
5.160 |
5.090 |
296156.150 |
15923.275 |
|
5.110 |
5.350 |
5.280 |
5.020 |
156698.370 |
8169.116 |
|
5.190 |
5.400 |
5.210 |
5.120 |
222903.450 |
11704.389 |
|
5.280 |
5.460 |
5.300 |
5.130 |
292511.660 |
15492.098 |
|
5.250 |
5.440 |
5.360 |
5.220 |
473398.230 |
25138.713 |
|
4.950 |
5.170 |
5.170 |
4.840 |
546979.540 |
27799.171 |
|
4.310 |
4.700 |
4.700 |
4.280 |
108674.380 |
4983.765 |
|
4.350 |
4.400 |
4.270 |
4.250 |
55214.770 |
2379.408 |
|
4.220 |
4.400 |
4.340 |
4.120 |
49415.770 |
2124.463 |
|
4.200 |
4.300 |
4.240 |
4.200 |
35069.100 |
1488.041 |
|
4.310 |
4.380 |
4.210 |
4.200 |
39692.620 |
1699.216 |
|
