- 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| 中海发展(600026)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) |
12.550 |
12.890 |
12.650 |
12.520 |
46914.550 |
5941.176 |
|
13.850 |
13.860 |
13.140 |
12.800 |
139412.750 |
18249.293 |
|
14.800 |
14.970 |
13.770 |
13.600 |
76244.270 |
10757.273 |
|
14.760 |
15.090 |
14.740 |
14.600 |
17451.630 |
2577.648 |
|
15.290 |
15.470 |
14.930 |
14.790 |
36840.040 |
5535.268 |
|
15.460 |
15.940 |
15.590 |
15.310 |
52744.900 |
8249.475 |
|
15.150 |
15.560 |
15.410 |
15.000 |
67146.430 |
10337.210 |
|
14.500 |
15.080 |
14.990 |
14.280 |
50728.300 |
7496.160 |
|
14.650 |
15.100 |
14.570 |
14.350 |
51575.410 |
7592.022 |
|
14.730 |
15.140 |
15.000 |
14.540 |
52338.960 |
7821.929 |
|
15.340 |
15.340 |
14.760 |
14.090 |
112311.530 |
16429.413 |
|
16.440 |
16.780 |
15.350 |
15.330 |
136177.900 |
21739.159 |
|
15.550 |
17.050 |
16.900 |
15.110 |
204043.630 |
33936.059 |
|
15.400 |
16.070 |
15.800 |
15.150 |
35226.120 |
5555.244 |
|
16.710 |
16.750 |
15.540 |
15.510 |
38712.020 |
6165.848 |
|
16.680 |
16.730 |
16.510 |
16.330 |
27277.130 |
4506.587 |
|
16.100 |
16.840 |
16.620 |
16.010 |
65441.840 |
10807.991 |
|
15.740 |
16.660 |
16.210 |
15.420 |
94839.510 |
15261.167 |
|
15.180 |
16.020 |
15.820 |
15.000 |
68830.380 |
10700.790 |
|
16.090 |
16.380 |
15.250 |
14.900 |
70627.710 |
10910.206 |
|
17.570 |
17.570 |
16.070 |
16.000 |
104888.820 |
17623.144 |
|
18.110 |
18.250 |
17.560 |
17.240 |
78835.450 |
13916.195 |
|
18.520 |
18.700 |
18.080 |
17.880 |
68598.450 |
12460.265 |
|
19.430 |
19.430 |
18.420 |
18.100 |
79776.090 |
14891.959 |
|
19.810 |
20.120 |
19.400 |
18.950 |
97990.300 |
18945.937 |
|
20.100 |
20.500 |
19.990 |
19.710 |
57657.330 |
11568.666 |
|
20.560 |
20.620 |
20.160 |
20.060 |
56275.460 |
11388.547 |
|
21.400 |
21.480 |
20.500 |
20.340 |
87677.000 |
18160.306 |
|
21.500 |
21.550 |
20.770 |
20.750 |
48349.260 |
10170.021 |
|
22.020 |
22.290 |
21.890 |
21.850 |
46413.090 |
10209.795 |
|
22.000 |
22.100 |
21.870 |
21.810 |
28365.140 |
6224.467 |
|
22.220 |
22.590 |
22.410 |
21.870 |
74772.910 |
16680.602 |
|
22.520 |
23.000 |
21.790 |
21.750 |
55316.080 |
12375.142 |
|
22.540 |
22.650 |
22.360 |
22.110 |
56746.260 |
12703.432 |
|
21.940 |
22.750 |
22.550 |
21.500 |
93917.880 |
21030.232 |
|
21.500 |
22.100 |
22.020 |
21.000 |
74934.280 |
16182.158 |
|
21.150 |
21.490 |
20.980 |
20.510 |
52849.530 |
11126.401 |
|
20.460 |
20.800 |
20.630 |
19.850 |
51674.760 |
10528.119 |
|
21.800 |
21.890 |
20.490 |
20.180 |
63920.420 |
13405.720 |
|
21.900 |
22.000 |
21.780 |
21.400 |
42265.870 |
9169.278 |
|
21.800 |
22.280 |
22.130 |
21.500 |
59112.920 |
13005.457 |
|
21.390 |
22.670 |
21.950 |
21.200 |
90706.730 |
19980.716 |
|
21.500 |
22.300 |
21.860 |
21.410 |
92760.710 |
20215.845 |
|
21.330 |
21.570 |
20.850 |
20.500 |
55114.640 |
11545.101 |
|
20.010 |
21.470 |
20.980 |
20.010 |
48185.580 |
10061.151 |
|
19.700 |
20.250 |
19.990 |
19.700 |
29105.970 |
5823.403 |
|
19.100 |
20.380 |
19.870 |
18.800 |
44932.380 |
8868.458 |
|
19.500 |
19.800 |
19.500 |
19.210 |
25487.460 |
4962.102 |
|
20.070 |
20.070 |
19.500 |
19.350 |
26596.350 |
5220.155 |
|
