- 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| 奥维通信(002231)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) |
6.300 |
6.390 |
6.150 |
6.100 |
6575.330 |
411.339 |
|
6.480 |
6.590 |
6.550 |
6.410 |
5570.610 |
363.447 |
|
6.330 |
6.520 |
6.480 |
6.290 |
4856.730 |
311.422 |
|
6.300 |
6.530 |
6.430 |
6.200 |
6224.390 |
398.157 |
|
6.610 |
6.610 |
6.300 |
6.280 |
4944.040 |
317.759 |
|
6.450 |
6.680 |
6.610 |
6.370 |
8786.590 |
577.763 |
|
6.320 |
6.590 |
6.460 |
6.280 |
10214.110 |
657.305 |
|
6.170 |
6.770 |
6.770 |
5.930 |
9415.770 |
588.953 |
|
6.520 |
6.640 |
6.180 |
6.130 |
10665.420 |
678.412 |
|
6.500 |
6.830 |
6.650 |
6.460 |
7993.780 |
535.508 |
|
6.730 |
6.830 |
6.570 |
6.410 |
11626.980 |
767.653 |
|
7.090 |
7.280 |
6.830 |
6.800 |
19126.620 |
1347.087 |
|
6.680 |
7.420 |
7.310 |
6.510 |
25718.090 |
1823.064 |
|
6.850 |
6.850 |
6.840 |
6.600 |
15039.450 |
1015.312 |
|
7.100 |
7.110 |
6.600 |
6.360 |
15338.720 |
1014.291 |
|
7.030 |
7.100 |
7.070 |
6.880 |
12096.700 |
848.870 |
|
6.900 |
7.050 |
6.970 |
6.840 |
8871.300 |
616.104 |
|
7.160 |
7.160 |
6.950 |
6.690 |
16440.250 |
1131.112 |
|
7.150 |
7.580 |
7.230 |
7.040 |
30547.460 |
2200.594 |
|
8.480 |
8.480 |
7.700 |
7.700 |
9829.260 |
778.562 |
|
9.450 |
9.450 |
8.550 |
8.520 |
11624.720 |
1039.365 |
|
9.450 |
9.680 |
9.470 |
9.190 |
7671.540 |
715.784 |
|
9.870 |
9.960 |
9.500 |
9.160 |
14105.820 |
1339.456 |
|
9.680 |
10.080 |
9.840 |
9.550 |
21843.610 |
2147.143 |
|
9.600 |
9.880 |
9.630 |
9.550 |
12377.010 |
1205.209 |
|
9.510 |
9.790 |
9.740 |
9.460 |
15964.240 |
1540.518 |
|
10.200 |
10.200 |
9.630 |
9.600 |
19624.570 |
1915.438 |
|
10.380 |
10.640 |
10.200 |
9.980 |
53635.300 |
5536.695 |
|
9.880 |
10.220 |
10.080 |
9.610 |
48650.230 |
4827.257 |
|
9.110 |
9.980 |
9.830 |
9.110 |
38804.350 |
3765.871 |
|
9.120 |
9.190 |
9.070 |
9.000 |
7845.490 |
712.637 |
|
9.120 |
9.270 |
9.190 |
9.030 |
8847.300 |
810.400 |
|
8.920 |
9.270 |
8.990 |
8.920 |
12794.910 |
1168.989 |
|
8.850 |
9.070 |
8.920 |
8.800 |
7517.280 |
670.542 |
|
8.680 |
8.980 |
8.910 |
8.570 |
8049.400 |
711.016 |
|
8.420 |
8.760 |
8.690 |
8.340 |
5893.530 |
502.021 |
|
8.600 |
8.680 |
8.400 |
8.310 |
6500.190 |
553.708 |
|
8.800 |
8.960 |
8.450 |
8.370 |
8072.520 |
698.607 |
|
9.090 |
9.230 |
8.840 |
8.800 |
8559.700 |
772.526 |
|
8.910 |
9.170 |
9.140 |
8.900 |
5503.210 |
498.256 |
|
9.110 |
9.180 |
8.900 |
8.810 |
7388.730 |
663.261 |
|
9.240 |
9.400 |
9.160 |
9.150 |
10813.410 |
1002.610 |
|
9.170 |
9.400 |
9.370 |
9.150 |
12217.880 |
1131.284 |
|
9.130 |
9.240 |
9.170 |
8.960 |
8790.360 |
800.619 |
|
8.690 |
9.140 |
9.090 |
8.690 |
11570.560 |
1038.157 |
|
8.780 |
8.960 |
8.690 |
8.630 |
6568.590 |
574.802 |
|
8.430 |
9.000 |
8.860 |
8.360 |
9866.410 |
866.351 |
|
8.470 |
8.800 |
8.530 |
8.390 |
4602.180 |
393.781 |
|
8.520 |
8.590 |
8.380 |
8.260 |
4105.350 |
346.060 |
|
