- 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| 九阳股份(002242)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) |
31.800 |
32.500 |
32.000 |
31.100 |
3277.550 |
1040.184 |
|
31.500 |
32.600 |
32.300 |
31.500 |
6915.320 |
2220.731 |
|
33.300 |
33.500 |
32.000 |
31.500 |
13093.460 |
4232.245 |
|
33.010 |
33.880 |
33.500 |
33.000 |
5615.910 |
1879.921 |
|
32.800 |
34.100 |
33.500 |
32.520 |
9827.610 |
3275.037 |
|
32.510 |
33.390 |
32.850 |
32.000 |
15708.140 |
5137.585 |
|
29.000 |
33.780 |
32.820 |
29.000 |
78128.580 |
24382.618 |
|
32.500 |
32.550 |
31.500 |
31.110 |
5619.460 |
1793.329 |
|
35.000 |
35.300 |
32.550 |
32.530 |
4697.440 |
1560.185 |
|
35.380 |
36.200 |
35.280 |
34.410 |
1224.550 |
435.727 |
|
36.150 |
36.150 |
35.160 |
34.250 |
2986.000 |
1048.586 |
|
37.200 |
37.200 |
36.010 |
35.990 |
3471.940 |
1271.564 |
|
35.530 |
38.000 |
37.600 |
35.530 |
8995.360 |
3356.059 |
|
33.160 |
35.380 |
35.380 |
33.160 |
1154.180 |
401.476 |
|
35.010 |
35.800 |
33.860 |
33.860 |
2968.000 |
1038.633 |
|
34.600 |
36.390 |
35.600 |
34.580 |
2206.380 |
778.278 |
|
33.800 |
35.730 |
35.200 |
33.800 |
987.190 |
345.253 |
|
35.020 |
35.960 |
35.000 |
34.720 |
2246.920 |
788.833 |
|
35.000 |
36.300 |
35.960 |
34.170 |
1643.260 |
587.103 |
|
35.990 |
35.990 |
35.000 |
34.510 |
7878.170 |
2759.110 |
|
36.660 |
37.530 |
36.000 |
35.500 |
6201.410 |
2264.230 |
|
37.300 |
37.700 |
36.800 |
36.500 |
5350.710 |
1973.007 |
|
38.530 |
39.320 |
37.900 |
37.200 |
5538.500 |
2103.477 |
|
39.200 |
40.000 |
39.000 |
38.500 |
5052.540 |
1963.482 |
|
40.710 |
40.710 |
39.700 |
39.520 |
6365.360 |
2542.145 |
|
40.080 |
40.960 |
40.680 |
39.000 |
11825.130 |
4757.998 |
|
40.590 |
40.740 |
40.100 |
39.270 |
3323.220 |
1326.643 |
|
40.300 |
40.970 |
40.750 |
40.100 |
3254.380 |
1319.646 |
|
40.070 |
40.300 |
40.010 |
39.150 |
2144.930 |
850.292 |
|
40.000 |
41.260 |
40.070 |
40.000 |
8643.720 |
3525.583 |
|
39.290 |
40.300 |
39.960 |
38.670 |
5412.490 |
2146.837 |
|
39.950 |
40.000 |
38.780 |
38.500 |
4443.160 |
1736.123 |
|
39.580 |
39.990 |
39.450 |
38.950 |
2648.810 |
1049.633 |
|
38.280 |
39.900 |
39.730 |
38.280 |
3020.590 |
1193.613 |
|
38.660 |
39.400 |
38.880 |
38.010 |
6062.330 |
2349.979 |
|
38.500 |
39.380 |
38.620 |
38.000 |
13300.810 |
5164.108 |
|
39.320 |
39.890 |
37.700 |
37.650 |
16755.460 |
6458.041 |
|
42.110 |
42.120 |
39.600 |
39.580 |
9771.200 |
3968.524 |
|
40.600 |
42.550 |
41.990 |
40.500 |
12803.230 |
5371.615 |
|
39.600 |
41.590 |
41.250 |
39.160 |
6723.320 |
2715.850 |
|
39.700 |
40.800 |
40.000 |
38.400 |
11176.140 |
4425.958 |
|
39.130 |
40.330 |
40.290 |
38.300 |
15261.150 |
6087.378 |
|
41.990 |
41.990 |
39.230 |
37.890 |
30514.850 |
12000.995 |
|
41.980 |
43.490 |
42.100 |
41.280 |
18783.170 |
7979.007 |
|
42.400 |
42.580 |
41.800 |
41.220 |
7331.880 |
3068.850 |
|
40.950 |
43.650 |
42.500 |
40.500 |
18904.730 |
8032.973 |
|
41.000 |
42.500 |
41.800 |
39.880 |
12077.650 |
5046.372 |
|
41.440 |
42.900 |
40.700 |
40.020 |
8251.040 |
3437.647 |
|
