- 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| 武锅B(200770)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) |
3.620 |
3.760 |
3.600 |
3.600 |
4517.000 |
164.782 |
|
3.940 |
3.940 |
3.810 |
3.680 |
935.000 |
35.332 |
|
3.830 |
3.930 |
3.800 |
3.680 |
1795.000 |
67.234 |
|
3.960 |
3.960 |
3.850 |
3.830 |
1497.000 |
57.725 |
|
3.800 |
3.950 |
3.950 |
3.800 |
859.000 |
33.401 |
|
3.880 |
3.950 |
3.940 |
3.750 |
1155.000 |
45.174 |
|
3.510 |
3.880 |
3.800 |
3.510 |
1855.140 |
68.256 |
|
3.780 |
3.780 |
3.650 |
3.510 |
1996.000 |
71.750 |
|
3.880 |
3.900 |
3.800 |
3.660 |
1081.000 |
40.919 |
|
3.950 |
3.950 |
3.900 |
3.890 |
237.000 |
9.279 |
|
3.970 |
3.970 |
3.920 |
3.830 |
601.000 |
23.291 |
|
3.920 |
4.030 |
3.990 |
3.850 |
756.000 |
29.847 |
|
3.860 |
4.090 |
4.070 |
3.720 |
4817.810 |
191.340 |
|
3.800 |
3.870 |
3.860 |
3.800 |
723.000 |
27.711 |
|
3.990 |
3.990 |
3.800 |
3.730 |
1773.000 |
67.501 |
|
3.990 |
3.990 |
3.980 |
3.850 |
392.000 |
15.451 |
|
3.970 |
3.970 |
3.940 |
3.780 |
1100.010 |
42.918 |
|
3.710 |
3.930 |
3.930 |
3.710 |
1285.560 |
49.997 |
|
4.160 |
4.160 |
3.830 |
3.800 |
1366.000 |
53.463 |
|
4.010 |
4.190 |
3.780 |
3.720 |
1972.000 |
75.549 |
|
4.280 |
4.280 |
4.120 |
4.000 |
2060.000 |
85.337 |
|
4.310 |
4.310 |
4.250 |
4.200 |
524.000 |
22.130 |
|
4.300 |
4.300 |
4.250 |
4.180 |
771.000 |
33.000 |
|
4.350 |
4.350 |
4.250 |
4.190 |
1025.000 |
43.712 |
|
4.280 |
4.340 |
4.310 |
4.190 |
829.810 |
35.396 |
|
4.220 |
4.330 |
4.300 |
4.000 |
1014.000 |
43.061 |
|
4.380 |
4.380 |
4.300 |
4.250 |
1473.000 |
63.404 |
|
4.300 |
4.390 |
4.350 |
4.300 |
980.000 |
42.613 |
|
4.280 |
4.350 |
4.330 |
4.220 |
920.000 |
39.521 |
|
4.220 |
4.320 |
4.280 |
4.210 |
623.000 |
26.650 |
|
4.300 |
4.310 |
4.250 |
4.150 |
984.000 |
41.531 |
|
4.080 |
4.270 |
4.250 |
4.080 |
1165.030 |
49.179 |
|
4.250 |
4.250 |
4.160 |
4.000 |
4236.810 |
173.859 |
|
4.690 |
4.740 |
4.290 |
4.280 |
8154.810 |
356.034 |
|
4.720 |
4.820 |
4.750 |
4.650 |
3444.120 |
163.307 |
|
4.800 |
4.930 |
4.800 |
4.760 |
580.000 |
27.962 |
|
4.800 |
4.800 |
4.740 |
4.650 |
788.000 |
37.178 |
|
4.800 |
4.840 |
4.730 |
4.650 |
1337.500 |
64.096 |
|
4.830 |
4.900 |
4.820 |
4.710 |
1113.210 |
53.337 |
|
4.950 |
4.950 |
4.900 |
4.780 |
588.710 |
28.544 |
|
4.940 |
4.940 |
4.850 |
4.760 |
1117.000 |
53.882 |
|
4.950 |
4.990 |
4.850 |
4.850 |
1822.860 |
89.225 |
|
4.960 |
4.960 |
4.930 |
4.890 |
1696.000 |
83.615 |
|
4.930 |
5.030 |
4.960 |
4.850 |
2353.520 |
115.425 |
|
5.000 |
5.040 |
5.030 |
4.900 |
3963.000 |
197.376 |
|
5.100 |
5.100 |
4.920 |
4.920 |
1991.000 |
98.610 |
|
5.000 |
5.130 |
5.040 |
4.900 |
2578.080 |
129.480 |
|
4.880 |
4.960 |
4.920 |
4.880 |
646.000 |
31.863 |
|
4.990 |
4.990 |
4.950 |
4.850 |
789.780 |
38.833 |
|
