- 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| 包钢股份(600010)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) |
3.010 |
3.020 |
2.980 |
2.970 |
84972.490 |
2543.999 |
|
3.030 |
3.070 |
3.060 |
3.010 |
82013.960 |
2495.563 |
|
3.020 |
3.050 |
3.020 |
2.990 |
68540.830 |
2066.904 |
|
3.010 |
3.050 |
3.020 |
2.980 |
63806.730 |
1924.292 |
|
3.070 |
3.070 |
3.010 |
2.990 |
85794.370 |
2585.309 |
|
3.020 |
3.110 |
3.080 |
3.020 |
110464.960 |
3394.027 |
|
3.000 |
3.030 |
3.010 |
2.970 |
70938.990 |
2130.903 |
|
2.970 |
3.010 |
2.990 |
2.920 |
75834.670 |
2253.555 |
|
3.010 |
3.050 |
2.960 |
2.920 |
100539.100 |
2993.476 |
|
3.060 |
3.100 |
3.050 |
3.010 |
53491.520 |
1641.087 |
|
3.060 |
3.110 |
3.040 |
3.000 |
80943.890 |
2464.120 |
|
3.190 |
3.220 |
3.100 |
3.080 |
153512.480 |
4828.466 |
|
3.020 |
3.260 |
3.260 |
2.960 |
218449.600 |
6921.618 |
|
3.000 |
3.060 |
3.020 |
2.960 |
80090.230 |
2413.278 |
|
3.200 |
3.240 |
3.000 |
3.000 |
110086.700 |
3385.286 |
|
3.190 |
3.240 |
3.200 |
3.150 |
96710.940 |
3098.634 |
|
3.150 |
3.210 |
3.160 |
3.110 |
63874.990 |
2026.606 |
|
3.180 |
3.200 |
3.170 |
3.060 |
118347.800 |
3700.990 |
|
3.180 |
3.270 |
3.200 |
3.130 |
123086.670 |
3954.156 |
|
3.430 |
3.470 |
3.180 |
3.120 |
143024.220 |
4688.399 |
|
3.660 |
3.690 |
3.440 |
3.430 |
128515.530 |
4554.370 |
|
3.670 |
3.700 |
3.670 |
3.590 |
88713.880 |
3231.495 |
|
3.700 |
3.740 |
3.660 |
3.580 |
100470.650 |
3673.831 |
|
3.790 |
3.830 |
3.680 |
3.660 |
131294.240 |
4878.582 |
|
3.880 |
3.890 |
3.790 |
3.780 |
88582.190 |
3389.878 |
|
3.900 |
3.930 |
3.910 |
3.760 |
129980.800 |
4990.417 |
|
4.010 |
4.020 |
3.900 |
3.890 |
118259.880 |
4642.363 |
|
4.060 |
4.080 |
4.010 |
3.970 |
109199.320 |
4381.396 |
|
4.060 |
4.090 |
4.020 |
3.980 |
151960.070 |
6110.224 |
|
4.100 |
4.140 |
4.110 |
4.080 |
144661.760 |
5949.215 |
|
4.100 |
4.100 |
4.080 |
4.030 |
128766.250 |
5237.504 |
|
4.080 |
4.160 |
4.150 |
4.010 |
259102.920 |
10604.840 |
|
4.100 |
4.140 |
4.060 |
4.040 |
133866.670 |
5456.759 |
|
4.110 |
4.120 |
4.070 |
4.030 |
137945.760 |
5619.318 |
|
4.020 |
4.130 |
4.120 |
3.960 |
156082.970 |
6351.942 |
|
3.900 |
4.020 |
4.020 |
3.860 |
108310.280 |
4269.794 |
|
3.960 |
4.040 |
3.880 |
3.880 |
102161.160 |
4037.464 |
|
4.050 |
4.080 |
3.940 |
3.880 |
160699.180 |
6376.661 |
|
4.190 |
4.280 |
4.110 |
4.100 |
217255.440 |
9096.665 |
|
4.100 |
4.180 |
4.170 |
4.060 |
101262.210 |
4187.437 |
|
4.160 |
4.210 |
4.120 |
4.080 |
144513.460 |
5953.533 |
|
4.260 |
4.290 |
4.200 |
4.200 |
239455.530 |
10151.553 |
|
4.180 |
4.340 |
4.310 |
4.170 |
331779.470 |
14154.875 |
|
4.160 |
4.230 |
4.170 |
4.070 |
232948.860 |
9683.230 |
|
3.930 |
4.240 |
4.160 |
3.920 |
247140.670 |
10160.652 |
|
3.930 |
3.990 |
3.930 |
3.890 |
92733.160 |
3643.756 |
|
3.790 |
4.000 |
3.930 |
3.710 |
153980.880 |
5981.184 |
|
3.850 |
3.900 |
3.840 |
3.780 |
98330.170 |
3772.277 |
|
3.970 |
4.000 |
3.830 |
3.820 |
104058.680 |
4037.366 |
|
