- 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| 中国国贸(600007)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) |
7.890 |
7.980 |
7.900 |
7.780 |
12848.390 |
1010.987 |
|
7.710 |
8.070 |
8.060 |
7.710 |
20002.660 |
1592.029 |
|
7.820 |
7.980 |
7.860 |
7.680 |
9418.450 |
736.040 |
|
7.850 |
7.980 |
7.840 |
7.720 |
7727.650 |
606.638 |
|
8.100 |
8.180 |
7.800 |
7.800 |
9324.480 |
743.998 |
|
8.000 |
8.200 |
8.100 |
7.860 |
15319.060 |
1232.469 |
|
8.000 |
8.020 |
7.900 |
7.760 |
10313.020 |
813.314 |
|
8.000 |
8.220 |
7.820 |
7.680 |
12590.920 |
999.091 |
|
8.610 |
8.670 |
8.010 |
7.880 |
17164.210 |
1416.673 |
|
8.980 |
8.980 |
8.630 |
8.350 |
14554.160 |
1266.375 |
|
9.090 |
9.280 |
8.800 |
8.620 |
17957.740 |
1601.348 |
|
9.450 |
9.570 |
9.140 |
9.110 |
23856.830 |
2211.536 |
|
8.880 |
9.630 |
9.590 |
8.700 |
28701.650 |
2668.336 |
|
8.630 |
8.950 |
8.800 |
8.620 |
12785.550 |
1128.168 |
|
9.260 |
9.330 |
8.760 |
8.670 |
23960.960 |
2168.523 |
|
9.230 |
9.400 |
9.190 |
9.150 |
17824.250 |
1647.550 |
|
8.980 |
9.420 |
9.290 |
8.970 |
29136.810 |
2702.569 |
|
9.170 |
9.220 |
9.040 |
8.600 |
32960.450 |
2908.415 |
|
9.000 |
9.350 |
9.300 |
8.700 |
41803.980 |
3811.517 |
|
9.950 |
9.950 |
9.160 |
9.160 |
46850.420 |
4334.579 |
|
11.300 |
11.460 |
10.180 |
10.180 |
39803.860 |
4270.679 |
|
10.880 |
11.350 |
11.310 |
10.680 |
18847.590 |
2065.214 |
|
10.800 |
11.160 |
10.840 |
10.600 |
20333.030 |
2217.813 |
|
11.500 |
11.760 |
10.770 |
10.600 |
22926.030 |
2550.353 |
|
11.700 |
11.990 |
11.500 |
11.350 |
27457.880 |
3244.831 |
|
11.110 |
11.860 |
11.710 |
11.060 |
29898.830 |
3454.736 |
|
12.000 |
12.080 |
11.230 |
11.210 |
23725.020 |
2723.656 |
|
12.190 |
12.270 |
11.910 |
11.610 |
23794.160 |
2844.901 |
|
12.480 |
12.480 |
11.970 |
11.910 |
38118.140 |
4612.379 |
|
12.650 |
12.780 |
12.640 |
12.430 |
35346.010 |
4472.352 |
|
12.570 |
12.800 |
12.570 |
12.260 |
50356.370 |
6314.717 |
|
12.100 |
12.980 |
12.780 |
11.780 |
91229.670 |
11299.927 |
|
12.030 |
12.430 |
12.000 |
11.910 |
29045.440 |
3523.585 |
|
12.000 |
12.600 |
11.890 |
11.860 |
42168.710 |
5152.204 |
|
11.240 |
12.190 |
12.050 |
11.000 |
47398.250 |
5533.656 |
|
11.000 |
11.280 |
11.250 |
10.480 |
41025.550 |
4453.932 |
|
12.050 |
12.250 |
10.940 |
10.720 |
69563.600 |
7887.962 |
|
12.570 |
13.080 |
11.900 |
11.560 |
54900.760 |
6757.619 |
|
12.970 |
13.130 |
12.840 |
12.500 |
45576.080 |
5846.289 |
|
12.500 |
12.860 |
12.830 |
12.420 |
31842.040 |
4046.108 |
|
12.810 |
13.080 |
12.650 |
12.470 |
57963.910 |
7353.684 |
|
12.980 |
13.600 |
12.910 |
12.800 |
75503.920 |
9999.831 |
|
12.900 |
13.340 |
13.120 |
12.800 |
81159.770 |
10592.233 |
|
12.860 |
13.180 |
12.930 |
12.280 |
94050.910 |
11923.973 |
|
12.300 |
13.340 |
12.960 |
12.280 |
91143.400 |
11935.300 |
|
11.670 |
12.350 |
12.130 |
11.500 |
58793.650 |
7086.819 |
|
10.760 |
11.810 |
11.670 |
10.650 |
47633.370 |
5455.868 |
|
10.950 |
11.350 |
11.030 |
10.800 |
21506.000 |
2382.927 |
|
11.200 |
11.380 |
10.950 |
10.800 |
27405.900 |
3032.191 |
|
