- 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| 奥特迅(002227)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) |
11.760 |
12.050 |
11.930 |
11.510 |
4175.880 |
493.848 |
|
11.710 |
11.840 |
11.690 |
11.550 |
1881.810 |
219.649 |
|
11.620 |
12.010 |
11.720 |
11.310 |
4491.640 |
521.382 |
|
12.000 |
12.200 |
11.900 |
11.600 |
5326.650 |
635.795 |
|
12.040 |
12.310 |
12.020 |
11.950 |
2752.790 |
334.116 |
|
12.500 |
12.580 |
12.020 |
11.870 |
2966.670 |
360.783 |
|
12.940 |
13.100 |
12.540 |
12.490 |
5701.410 |
728.281 |
|
12.080 |
13.470 |
13.300 |
11.800 |
10721.060 |
1361.411 |
|
12.030 |
12.450 |
12.400 |
11.820 |
4229.650 |
517.758 |
|
13.000 |
13.100 |
12.140 |
12.000 |
6276.690 |
779.093 |
|
13.100 |
13.200 |
13.050 |
12.920 |
4296.890 |
562.634 |
|
13.080 |
13.370 |
13.100 |
12.930 |
3821.700 |
503.517 |
|
12.900 |
13.250 |
13.180 |
12.520 |
5348.740 |
690.040 |
|
12.790 |
13.350 |
13.130 |
12.730 |
7297.730 |
948.181 |
|
13.900 |
14.000 |
12.790 |
12.710 |
11732.000 |
1557.291 |
|
14.680 |
14.720 |
14.000 |
14.000 |
12538.080 |
1801.032 |
|
14.300 |
14.800 |
14.580 |
14.110 |
17548.170 |
2553.605 |
|
15.200 |
15.200 |
14.100 |
13.900 |
31121.380 |
4548.200 |
|
15.450 |
15.450 |
15.290 |
14.900 |
5052.410 |
767.878 |
|
15.210 |
15.560 |
15.250 |
15.160 |
4577.810 |
700.423 |
|
15.580 |
15.800 |
15.580 |
15.160 |
6410.770 |
990.955 |
|
16.700 |
16.830 |
15.690 |
15.690 |
8123.000 |
1302.797 |
|
16.650 |
16.880 |
16.600 |
16.500 |
6248.870 |
1045.215 |
|
16.500 |
16.940 |
16.500 |
16.330 |
4712.000 |
786.462 |
|
16.650 |
16.870 |
16.580 |
16.450 |
7611.000 |
1268.870 |
|
16.950 |
17.080 |
16.720 |
16.710 |
7865.480 |
1322.504 |
|
16.830 |
17.180 |
16.970 |
16.780 |
7713.540 |
1309.428 |
|
17.310 |
17.660 |
16.770 |
16.730 |
11668.010 |
1987.870 |
|
16.900 |
17.880 |
17.210 |
16.800 |
15461.200 |
2665.569 |
|
16.400 |
17.310 |
17.270 |
16.400 |
18900.720 |
3205.646 |
|
17.150 |
17.350 |
16.900 |
16.500 |
32220.330 |
5460.923 |
|
16.080 |
16.910 |
16.910 |
15.820 |
38458.580 |
6462.112 |
|
15.640 |
15.910 |
15.370 |
15.040 |
7816.950 |
1206.931 |
|
16.400 |
16.490 |
15.730 |
15.700 |
10869.130 |
1752.006 |
|
15.880 |
16.530 |
16.340 |
15.700 |
9279.470 |
1514.682 |
|
15.720 |
16.100 |
15.860 |
15.570 |
6599.970 |
1036.345 |
|
16.150 |
16.320 |
15.880 |
15.880 |
9499.000 |
1530.778 |
|
15.870 |
16.330 |
16.250 |
15.820 |
12003.620 |
1931.881 |
|
15.800 |
16.080 |
15.870 |
15.590 |
12660.910 |
2007.191 |
|
15.190 |
15.850 |
15.800 |
15.100 |
11820.590 |
1841.374 |
|
15.010 |
15.210 |
15.050 |
14.830 |
13227.960 |
1979.908 |
|
14.250 |
15.320 |
15.150 |
14.070 |
18365.540 |
2745.791 |
|
14.440 |
14.790 |
14.470 |
14.200 |
8031.560 |
1161.921 |
|
14.150 |
14.860 |
14.360 |
14.150 |
11357.230 |
1643.502 |
|
