- 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| 东方航空(600115)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) |
4.400 |
4.450 |
4.200 |
4.170 |
37718.910 |
1622.749 |
|
4.560 |
4.600 |
4.550 |
4.470 |
26066.370 |
1181.570 |
|
4.600 |
4.650 |
4.580 |
4.490 |
55737.230 |
2554.878 |
|
4.430 |
4.560 |
4.490 |
4.320 |
37101.560 |
1659.037 |
|
4.680 |
4.680 |
4.430 |
4.360 |
46688.940 |
2094.316 |
|
4.690 |
4.850 |
4.720 |
4.600 |
49426.300 |
2345.409 |
|
4.680 |
4.820 |
4.680 |
4.580 |
38848.390 |
1823.770 |
|
4.860 |
4.970 |
4.730 |
4.480 |
54768.290 |
2597.290 |
|
5.220 |
5.220 |
4.900 |
4.830 |
61280.770 |
3057.294 |
|
5.680 |
5.680 |
5.370 |
5.320 |
75295.170 |
4096.978 |
|
5.300 |
5.900 |
5.500 |
5.170 |
113695.520 |
6330.184 |
|
5.450 |
5.530 |
5.370 |
5.300 |
69432.500 |
3751.832 |
|
5.070 |
5.590 |
5.510 |
4.900 |
82340.130 |
4411.074 |
|
4.750 |
5.200 |
5.080 |
4.740 |
46668.910 |
2353.586 |
|
5.700 |
5.700 |
5.020 |
5.020 |
58215.910 |
3085.386 |
|
5.600 |
5.710 |
5.580 |
5.550 |
46317.140 |
2610.919 |
|
5.500 |
5.690 |
5.540 |
5.410 |
39351.720 |
2190.215 |
|
5.790 |
5.850 |
5.550 |
5.280 |
61872.910 |
3396.225 |
|
5.800 |
5.980 |
5.790 |
5.550 |
75315.520 |
4324.823 |
|
6.760 |
6.760 |
6.170 |
6.170 |
60514.690 |
3798.101 |
|
7.580 |
7.580 |
6.860 |
6.860 |
110141.450 |
7850.396 |
|
7.910 |
8.040 |
7.620 |
7.400 |
110258.780 |
8481.549 |
|
8.010 |
8.150 |
7.920 |
7.800 |
163099.420 |
13033.130 |
|
7.900 |
8.200 |
7.850 |
7.760 |
135438.640 |
10777.093 |
|
7.900 |
8.070 |
7.820 |
7.670 |
76041.050 |
6002.947 |
|
7.800 |
7.960 |
7.930 |
7.650 |
74980.360 |
5857.554 |
|
8.080 |
8.080 |
7.730 |
7.680 |
92562.330 |
7221.988 |
|
8.180 |
8.490 |
8.080 |
7.910 |
264012.290 |
21659.043 |
|
7.740 |
7.760 |
7.720 |
7.520 |
65833.310 |
5032.122 |
|
7.660 |
7.860 |
7.830 |
7.660 |
95696.630 |
7434.520 |
|
7.660 |
7.720 |
7.590 |
7.500 |
130444.190 |
9910.588 |
|
8.000 |
8.170 |
7.890 |
7.620 |
194534.480 |
15335.426 |
|
7.730 |
8.050 |
7.770 |
7.600 |
263174.900 |
20662.966 |
|
7.500 |
7.800 |
7.460 |
7.330 |
127473.650 |
9632.249 |
|
7.380 |
7.690 |
7.600 |
7.110 |
149536.030 |
11156.118 |
|
7.210 |
7.520 |
7.400 |
6.870 |
110148.790 |
7905.627 |
|
7.370 |
7.540 |
7.010 |
6.890 |
110122.560 |
7969.354 |
|
7.600 |
7.800 |
7.140 |
6.880 |
158913.970 |
11779.549 |
|
7.280 |
7.600 |
7.400 |
7.240 |
162370.370 |
11989.919 |
|
7.080 |
7.350 |
7.310 |
7.040 |
74122.750 |
5358.704 |
|
7.140 |
7.260 |
7.250 |
7.000 |
76453.260 |
5456.005 |
|
7.280 |
7.380 |
7.140 |
7.010 |
126257.600 |
9098.572 |
|
7.620 |
7.730 |
7.420 |
7.270 |
177438.480 |
13163.236 |
|
7.490 |
7.850 |
7.390 |
7.200 |
250918.850 |
18932.685 |
|
6.810 |
7.370 |
7.370 |
6.800 |
256609.580 |
18583.921 |
|
6.640 |
6.860 |
6.700 |
6.550 |
152042.710 |
10233.117 |
|
6.100 |
6.600 |
6.550 |
5.990 |
102931.430 |
6567.820 |
|
6.300 |
6.360 |
6.300 |
6.010 |
62075.600 |
3871.820 |
|
6.770 |
6.800 |
6.260 |
6.220 |
74652.860 |
4836.974 |
|
