- 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| 天威视讯(002238)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) |
10.050 |
10.390 |
10.170 |
10.000 |
12243.040 |
1244.251 |
|
9.900 |
10.130 |
10.050 |
9.800 |
17222.270 |
1719.971 |
|
9.940 |
10.000 |
9.890 |
9.710 |
32162.960 |
3166.992 |
|
10.600 |
10.600 |
10.150 |
9.930 |
82380.130 |
8275.537 |
|
10.500 |
11.180 |
11.030 |
10.500 |
12495.200 |
1371.445 |
|
11.220 |
11.350 |
11.080 |
10.880 |
7991.610 |
884.117 |
|
11.800 |
11.860 |
11.210 |
11.200 |
7223.330 |
833.876 |
|
11.110 |
12.100 |
12.030 |
11.000 |
13660.020 |
1605.275 |
|
11.040 |
11.350 |
11.210 |
10.900 |
3363.840 |
375.809 |
|
11.690 |
11.690 |
11.100 |
11.020 |
7360.310 |
822.986 |
|
11.390 |
11.760 |
11.600 |
11.350 |
9809.460 |
1135.879 |
|
11.330 |
11.450 |
11.380 |
11.050 |
4268.100 |
481.122 |
|
11.050 |
11.480 |
11.350 |
10.880 |
11838.770 |
1317.350 |
|
11.580 |
11.580 |
11.220 |
11.020 |
11191.560 |
1265.039 |
|
12.300 |
12.300 |
11.500 |
11.250 |
26145.920 |
3008.556 |
|
13.320 |
13.640 |
12.500 |
12.030 |
30496.830 |
3965.312 |
|
12.800 |
13.370 |
13.350 |
12.520 |
20954.990 |
2703.823 |
|
12.550 |
12.900 |
12.890 |
12.300 |
19035.830 |
2416.253 |
|
12.790 |
12.800 |
12.390 |
12.280 |
9298.760 |
1157.888 |
|
12.890 |
13.180 |
12.720 |
12.620 |
7448.140 |
959.699 |
|
13.080 |
13.230 |
13.000 |
12.510 |
16730.350 |
2146.717 |
|
13.790 |
13.880 |
13.100 |
13.040 |
19267.930 |
2591.801 |
|
13.670 |
13.850 |
13.740 |
13.400 |
18464.100 |
2517.765 |
|
13.530 |
13.670 |
13.520 |
13.340 |
16924.450 |
2284.566 |
|
13.580 |
13.880 |
13.530 |
13.440 |
19332.540 |
2628.476 |
|
13.700 |
13.800 |
13.510 |
13.480 |
22780.620 |
3093.107 |
|
13.550 |
14.090 |
13.970 |
13.300 |
53368.400 |
7342.344 |
|
13.130 |
14.300 |
13.500 |
13.130 |
95955.220 |
13428.097 |
|
13.070 |
13.170 |
13.000 |
12.830 |
10118.970 |
1317.727 |
|
12.640 |
13.070 |
13.000 |
12.410 |
15439.860 |
1988.402 |
|
12.410 |
12.600 |
12.590 |
11.900 |
7910.310 |
965.861 |
|
12.740 |
12.740 |
12.200 |
11.900 |
16760.150 |
2090.906 |
|
12.500 |
12.760 |
12.240 |
11.900 |
12390.930 |
1523.194 |
|
13.780 |
13.830 |
12.800 |
12.660 |
17385.130 |
2286.555 |
|
13.500 |
13.760 |
13.760 |
13.310 |
9958.480 |
1347.980 |
|
13.800 |
14.290 |
13.710 |
13.400 |
27372.720 |
3775.904 |
|
14.000 |
14.150 |
13.920 |
13.630 |
18536.480 |
2564.661 |
|
13.770 |
14.000 |
13.850 |
13.430 |
20262.210 |
2781.059 |
|
13.740 |
14.180 |
13.940 |
13.410 |
36086.610 |
4992.679 |
|
13.150 |
13.720 |
13.580 |
12.840 |
20538.890 |
2747.259 |
|
12.380 |
13.770 |
13.190 |
12.100 |
21401.330 |
2810.928 |
|
12.120 |
12.600 |
12.530 |
12.010 |
15146.260 |
1869.313 |
|
12.280 |
12.400 |
12.140 |
11.920 |
10113.090 |
1223.905 |
|
