- 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| 包钢稀土(600111)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) |
11.970 |
12.370 |
12.130 |
11.800 |
67766.470 |
8206.285 |
|
12.000 |
12.200 |
11.800 |
11.730 |
58086.550 |
6902.584 |
|
12.600 |
12.750 |
12.060 |
11.680 |
97774.160 |
11979.605 |
|
13.200 |
13.290 |
12.520 |
12.500 |
77024.060 |
9884.455 |
|
13.400 |
13.690 |
13.360 |
13.100 |
41312.180 |
5548.295 |
|
14.000 |
14.200 |
13.540 |
13.300 |
73716.080 |
10097.948 |
|
14.260 |
14.980 |
14.040 |
13.990 |
134189.270 |
19293.872 |
|
12.990 |
14.560 |
14.550 |
12.700 |
151432.740 |
21356.008 |
|
12.680 |
13.550 |
13.240 |
12.580 |
64553.040 |
8472.844 |
|
13.900 |
14.100 |
12.960 |
12.920 |
82845.610 |
11026.676 |
|
13.980 |
14.400 |
14.010 |
13.550 |
65904.840 |
9281.098 |
|
13.990 |
14.480 |
13.990 |
13.850 |
73366.870 |
10360.582 |
|
13.150 |
14.550 |
14.290 |
12.810 |
134009.690 |
18404.074 |
|
12.980 |
13.450 |
13.230 |
12.780 |
63781.440 |
8399.337 |
|
14.300 |
14.440 |
13.150 |
13.080 |
73423.970 |
9990.183 |
|
15.600 |
15.600 |
14.440 |
14.350 |
72331.690 |
10744.095 |
|
15.930 |
16.100 |
15.490 |
15.230 |
45608.710 |
7111.048 |
|
15.810 |
16.180 |
15.910 |
15.310 |
56462.510 |
8892.953 |
|
17.200 |
17.370 |
15.810 |
15.770 |
108639.970 |
17635.884 |
|
17.710 |
17.930 |
17.220 |
17.100 |
49492.590 |
8653.926 |
|
17.530 |
18.100 |
18.030 |
17.120 |
65281.330 |
11544.928 |
|
17.980 |
18.200 |
17.710 |
17.440 |
69307.410 |
12374.673 |
|
18.210 |
18.450 |
17.840 |
17.650 |
57401.060 |
10326.569 |
|
18.620 |
18.730 |
18.080 |
18.010 |
83500.900 |
15289.498 |
|
18.890 |
19.200 |
18.820 |
18.680 |
59009.120 |
11183.130 |
|
18.850 |
18.980 |
18.650 |
18.610 |
67449.520 |
12664.238 |
|
18.800 |
19.180 |
19.160 |
18.520 |
106239.140 |
20021.692 |
|
19.590 |
19.750 |
18.820 |
18.700 |
119949.000 |
22791.765 |
|
19.520 |
20.190 |
19.320 |
19.300 |
124058.650 |
24460.023 |
|
19.000 |
19.600 |
19.470 |
18.680 |
135632.400 |
26233.115 |
|
18.380 |
19.000 |
18.920 |
17.680 |
157122.660 |
28901.296 |
|
17.860 |
18.380 |
17.880 |
17.310 |
132540.290 |
23773.215 |
|
18.600 |
18.730 |
17.590 |
17.100 |
190709.250 |
34035.483 |
|
20.260 |
20.970 |
18.930 |
18.800 |
292882.050 |
58128.046 |
|
18.940 |
20.220 |
20.190 |
18.620 |
194393.120 |
38380.581 |
|
18.640 |
19.350 |
18.940 |
18.600 |
116058.280 |
21927.956 |
|
18.580 |
19.600 |
18.660 |
18.380 |
168687.000 |
32274.986 |
|
18.180 |
18.950 |
18.770 |
17.820 |
181456.160 |
33517.202 |
|
18.180 |
18.810 |
18.220 |
17.800 |
128876.780 |
23600.813 |
|
17.180 |
18.380 |
18.050 |
17.180 |
106578.730 |
19100.360 |
|
17.960 |
18.200 |
17.380 |
17.200 |
115883.950 |
20439.084 |
|
16.900 |
18.380 |
18.040 |
16.700 |
198154.150 |
35443.743 |
|
16.930 |
17.590 |
17.160 |
16.610 |
104188.910 |
17937.460 |
|
16.580 |
17.480 |
16.900 |
16.130 |
109450.430 |
18443.827 |
|
