- 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| 华电国际(600027)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) |
3.650 |
3.690 |
3.550 |
3.540 |
25218.660 |
909.803 |
|
3.640 |
3.780 |
3.730 |
3.620 |
32449.350 |
1207.064 |
|
3.620 |
3.790 |
3.690 |
3.530 |
43370.350 |
1590.039 |
|
3.570 |
3.650 |
3.620 |
3.520 |
24535.270 |
882.689 |
|
3.710 |
3.710 |
3.610 |
3.580 |
31209.600 |
1129.753 |
|
3.720 |
3.800 |
3.770 |
3.620 |
47605.300 |
1771.230 |
|
3.720 |
3.750 |
3.710 |
3.650 |
19767.400 |
730.572 |
|
3.800 |
3.860 |
3.710 |
3.580 |
24492.130 |
912.598 |
|
3.950 |
3.980 |
3.800 |
3.760 |
29392.010 |
1136.408 |
|
4.000 |
4.060 |
4.000 |
3.950 |
25592.040 |
1026.139 |
|
4.120 |
4.120 |
4.020 |
3.960 |
48468.030 |
1945.110 |
|
4.460 |
4.460 |
4.160 |
4.150 |
96343.490 |
4114.546 |
|
4.400 |
4.610 |
4.540 |
4.040 |
190537.460 |
8382.081 |
|
4.090 |
4.390 |
4.350 |
4.010 |
69213.020 |
2970.090 |
|
4.450 |
4.450 |
4.110 |
4.070 |
69053.850 |
2908.288 |
|
4.120 |
4.150 |
4.100 |
4.080 |
25109.910 |
1031.741 |
|
4.040 |
4.150 |
4.120 |
4.040 |
22802.700 |
938.493 |
|
4.000 |
4.160 |
4.090 |
3.930 |
44186.700 |
1804.787 |
|
3.940 |
4.030 |
4.020 |
3.900 |
25952.610 |
1033.079 |
|
4.200 |
4.280 |
3.940 |
3.900 |
38730.570 |
1551.038 |
|
4.500 |
4.540 |
4.200 |
4.150 |
31483.210 |
1368.777 |
|
4.560 |
4.600 |
4.490 |
4.400 |
28063.650 |
1256.999 |
|
4.570 |
4.620 |
4.560 |
4.510 |
26322.380 |
1203.170 |
|
4.560 |
4.610 |
4.590 |
4.480 |
35506.840 |
1615.688 |
|
4.580 |
4.660 |
4.580 |
4.480 |
39941.950 |
1818.091 |
|
4.500 |
4.640 |
4.580 |
4.450 |
34637.730 |
1566.385 |
|
4.770 |
4.790 |
4.510 |
4.500 |
49294.640 |
2257.792 |
|
4.850 |
4.910 |
4.760 |
4.700 |
67058.590 |
3206.038 |
|
4.930 |
4.950 |
4.800 |
4.750 |
82125.450 |
3969.830 |
|
4.840 |
5.070 |
4.970 |
4.760 |
137959.350 |
6835.675 |
|
4.680 |
4.910 |
4.860 |
4.630 |
110414.300 |
5290.926 |
|
4.550 |
4.730 |
4.730 |
4.500 |
87897.960 |
4071.751 |
|
4.580 |
4.610 |
4.550 |
4.530 |
54455.990 |
2489.798 |
|
4.580 |
4.590 |
4.520 |
4.500 |
52169.040 |
2361.800 |
|
4.390 |
4.580 |
4.570 |
4.330 |
55627.950 |
2496.447 |
|
4.410 |
4.420 |
4.390 |
4.190 |
49074.240 |
2109.888 |
|
4.550 |
4.600 |
4.360 |
4.320 |
71830.980 |
3195.419 |
|
4.660 |
4.700 |
4.490 |
4.460 |
86715.730 |
3942.986 |
|
4.900 |
5.000 |
4.760 |
4.720 |
59109.020 |
2861.832 |
|
4.870 |
4.960 |
4.950 |
4.730 |
45906.920 |
2247.975 |
|
5.010 |
5.120 |
4.900 |
4.800 |
81510.050 |
4034.429 |
|
5.080 |
5.180 |
5.020 |
5.010 |
102763.900 |
5221.833 |
|
4.960 |
5.150 |
5.140 |
4.910 |
129586.320 |
6569.194 |
|
4.850 |
4.980 |
4.960 |
4.810 |
97237.980 |
4763.099 |
|
4.680 |
4.930 |
4.870 |
4.680 |
112608.990 |
5443.539 |
|
4.790 |
4.810 |
4.680 |
4.610 |
71509.040 |
3359.351 |
|
4.670 |
4.950 |
4.820 |
4.560 |
113251.860 |
5413.474 |
|
5.000 |
5.100 |
4.740 |
4.670 |
111561.130 |
5328.855 |
|
4.850 |
4.980 |
4.640 |
4.450 |
153344.860 |
7117.650 |
|
