- 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| 歌华有线(600037)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) |
9.600 |
9.900 |
9.490 |
9.480 |
39797.950 |
3846.652 |
|
9.920 |
10.120 |
9.980 |
9.650 |
39674.170 |
3935.119 |
|
9.820 |
10.300 |
10.020 |
9.680 |
59707.880 |
5984.707 |
|
9.800 |
10.050 |
9.890 |
9.710 |
25965.100 |
2559.590 |
|
9.780 |
9.980 |
9.920 |
9.550 |
50595.360 |
4935.438 |
|
9.460 |
10.340 |
9.940 |
9.260 |
78906.680 |
7749.900 |
|
9.620 |
9.660 |
9.410 |
9.210 |
48347.570 |
4527.049 |
|
9.510 |
9.930 |
9.620 |
9.020 |
50862.140 |
4846.912 |
|
10.150 |
10.290 |
9.640 |
9.600 |
48953.520 |
4869.798 |
|
10.330 |
10.580 |
10.340 |
10.130 |
41239.490 |
4255.175 |
|
10.400 |
10.690 |
10.470 |
10.050 |
76393.040 |
7880.554 |
|
11.200 |
11.390 |
10.480 |
10.440 |
82480.490 |
9022.514 |
|
10.750 |
11.550 |
11.390 |
10.520 |
102096.760 |
11439.998 |
|
10.000 |
10.760 |
10.640 |
9.900 |
72367.890 |
7545.978 |
|
10.890 |
10.990 |
10.130 |
9.980 |
85774.370 |
8870.991 |
|
10.530 |
10.950 |
10.840 |
10.380 |
121162.930 |
12938.426 |
|
10.100 |
10.760 |
10.560 |
10.050 |
124910.240 |
13086.531 |
|
9.900 |
10.350 |
10.230 |
9.500 |
112986.500 |
11246.890 |
|
9.900 |
10.650 |
10.010 |
9.870 |
175328.720 |
17752.484 |
|
11.800 |
11.800 |
10.970 |
10.970 |
110110.490 |
12202.224 |
|
13.570 |
14.150 |
12.190 |
12.160 |
203247.970 |
27294.080 |
|
12.600 |
13.600 |
13.510 |
12.520 |
91662.090 |
11917.511 |
|
12.850 |
12.870 |
12.530 |
12.150 |
61035.780 |
7672.581 |
|
13.300 |
13.350 |
12.510 |
12.470 |
67960.700 |
8679.355 |
|
13.470 |
13.700 |
13.240 |
13.190 |
81991.140 |
11073.671 |
|
12.760 |
13.590 |
13.450 |
12.510 |
103921.750 |
13764.783 |
|
13.710 |
13.850 |
12.840 |
12.810 |
113460.250 |
14817.392 |
|
14.020 |
14.180 |
13.660 |
13.490 |
70790.780 |
9773.312 |
|
14.480 |
14.480 |
13.790 |
13.730 |
118302.550 |
16490.772 |
|
14.660 |
15.150 |
14.560 |
14.410 |
111038.300 |
16394.822 |
|
14.380 |
14.800 |
14.610 |
14.220 |
119781.290 |
17441.500 |
|
14.040 |
14.680 |
14.570 |
13.950 |
163619.050 |
23484.177 |
|
14.130 |
14.260 |
13.940 |
13.880 |
79833.490 |
11214.609 |
|
14.000 |
14.470 |
13.990 |
13.810 |
107684.770 |
15264.496 |
|
13.210 |
14.140 |
13.990 |
13.010 |
138641.170 |
19138.220 |
|
13.180 |
13.500 |
13.280 |
12.440 |
164914.590 |
21396.299 |
|
14.150 |
14.410 |
13.060 |
13.010 |
166944.390 |
22949.140 |
|
14.700 |
15.190 |
14.010 |
13.800 |
149937.660 |
21678.045 |
|
15.350 |
15.800 |
15.210 |
14.500 |
257143.140 |
39068.226 |
|
14.050 |
15.670 |
15.350 |
14.010 |
260405.590 |
39209.633 |
|
14.660 |
15.080 |
14.370 |
14.000 |
186825.940 |
27189.317 |
|
15.520 |
15.980 |
14.940 |
14.900 |
220534.310 |
34372.631 |
|
15.750 |
15.950 |
15.770 |
15.310 |
288810.050 |
45164.539 |
|
14.900 |
16.350 |
15.990 |
14.680 |
475987.160 |
73642.300 |
|
15.500 |
16.580 |
15.110 |
14.880 |
529393.340 |
82672.273 |
|
14.200 |
15.500 |
15.250 |
14.000 |
301809.570 |
44895.952 |
|
13.300 |
14.550 |
14.370 |
12.930 |
241241.780 |
33955.369 |
|
13.470 |
14.100 |
13.640 |
13.320 |
158041.000 |
21743.792 |
|
13.290 |
14.070 |
13.470 |
12.890 |
198227.310 |
26872.279 |
|
