- 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| 冠福家用(002102)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) |
4.290 |
4.350 |
4.200 |
4.170 |
9754.190 |
413.610 |
|
4.450 |
4.500 |
4.440 |
4.340 |
10843.400 |
479.819 |
|
4.310 |
4.440 |
4.420 |
4.240 |
13963.520 |
607.607 |
|
4.140 |
4.390 |
4.310 |
4.120 |
8399.450 |
361.455 |
|
4.340 |
4.370 |
4.210 |
4.170 |
9955.890 |
422.069 |
|
4.340 |
4.450 |
4.380 |
4.220 |
13831.490 |
598.522 |
|
4.260 |
4.350 |
4.240 |
4.210 |
5456.570 |
233.751 |
|
4.190 |
4.300 |
4.280 |
4.120 |
6609.000 |
279.036 |
|
4.440 |
4.440 |
4.190 |
4.100 |
12055.500 |
515.119 |
|
4.500 |
4.560 |
4.450 |
4.300 |
8732.530 |
391.150 |
|
4.720 |
4.730 |
4.450 |
4.390 |
15658.480 |
710.517 |
|
4.510 |
4.840 |
4.770 |
4.510 |
26053.680 |
1227.188 |
|
4.210 |
4.700 |
4.630 |
4.150 |
21102.910 |
959.016 |
|
4.220 |
4.380 |
4.270 |
4.100 |
8864.880 |
374.829 |
|
4.710 |
4.730 |
4.240 |
4.240 |
12612.190 |
556.393 |
|
4.630 |
4.790 |
4.710 |
4.500 |
10034.230 |
466.712 |
|
4.670 |
4.730 |
4.650 |
4.570 |
8639.010 |
401.770 |
|
4.820 |
4.820 |
4.670 |
4.420 |
12518.690 |
574.662 |
|
4.730 |
4.850 |
4.800 |
4.660 |
10308.160 |
491.948 |
|
5.290 |
5.380 |
4.820 |
4.820 |
15153.470 |
751.802 |
|
5.980 |
6.020 |
5.350 |
5.350 |
14724.770 |
831.760 |
|
5.920 |
6.010 |
5.940 |
5.850 |
11005.110 |
652.978 |
|
6.050 |
6.100 |
5.930 |
5.810 |
10822.540 |
645.221 |
|
6.120 |
6.250 |
6.010 |
6.000 |
12328.760 |
752.395 |
|
6.020 |
6.450 |
6.360 |
6.010 |
19431.850 |
1203.947 |
|
6.350 |
6.360 |
6.100 |
6.030 |
16404.680 |
1005.507 |
|
6.510 |
6.520 |
6.350 |
6.300 |
12933.460 |
826.058 |
|
6.600 |
6.600 |
6.400 |
6.310 |
20576.010 |
1318.195 |
|
6.580 |
6.740 |
6.640 |
6.550 |
22658.830 |
1504.131 |
|
6.800 |
6.800 |
6.580 |
6.510 |
28695.910 |
1911.049 |
|
6.700 |
6.970 |
6.820 |
6.580 |
47992.830 |
3248.251 |
|
6.700 |
7.070 |
6.800 |
6.620 |
100520.480 |
6831.830 |
|
6.180 |
6.500 |
6.500 |
6.110 |
37052.220 |
2389.171 |
|
5.760 |
5.960 |
5.910 |
5.660 |
9318.040 |
541.430 |
|
5.920 |
5.960 |
5.710 |
5.700 |
10129.400 |
590.183 |
|
6.210 |
6.250 |
5.800 |
5.660 |
15225.820 |
901.348 |
|
6.400 |
6.680 |
6.250 |
6.180 |
20177.310 |
1296.992 |
|
6.300 |
6.400 |
6.380 |
6.260 |
16378.460 |
1034.954 |
|
6.400 |
6.560 |
6.310 |
6.200 |
30418.310 |
1937.079 |
|
6.330 |
6.950 |
6.560 |
6.170 |
60989.040 |
4028.366 |
|
6.080 |
6.390 |
6.350 |
6.080 |
36536.700 |
2280.711 |
|
5.920 |
6.120 |
6.100 |
5.820 |
31246.600 |
1875.351 |
|
5.680 |
5.930 |
5.920 |
5.550 |
28167.130 |
1641.390 |
|
8.900 |
8.980 |
8.560 |
8.540 |
14233.520 |
1234.939 |
|
8.400 |
9.010 |
8.900 |
8.250 |
18466.750 |
1605.419 |
|
8.610 |
8.800 |
8.560 |
8.460 |
16422.970 |
1422.476 |
|
8.440 |
8.870 |
8.780 |
8.210 |
24833.150 |
2103.562 |
|
