- 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| 浙江东方(600120)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) |
4.480 |
4.540 |
4.330 |
4.260 |
31869.420 |
1403.911 |
|
4.790 |
4.790 |
4.630 |
4.520 |
44299.550 |
2036.283 |
|
4.850 |
4.930 |
4.700 |
4.600 |
93015.870 |
4435.132 |
|
4.620 |
4.840 |
4.790 |
4.550 |
50014.030 |
2365.351 |
|
4.600 |
4.740 |
4.650 |
4.420 |
33944.740 |
1559.649 |
|
4.610 |
4.800 |
4.760 |
4.510 |
53301.820 |
2499.063 |
|
4.570 |
4.700 |
4.640 |
4.490 |
43850.080 |
2019.772 |
|
4.560 |
4.630 |
4.480 |
4.410 |
13765.600 |
622.348 |
|
4.600 |
4.630 |
4.570 |
4.380 |
37333.580 |
1679.048 |
|
4.660 |
4.770 |
4.650 |
4.550 |
25793.760 |
1211.845 |
|
4.580 |
4.720 |
4.640 |
4.400 |
31798.910 |
1460.496 |
|
4.480 |
4.670 |
4.600 |
4.360 |
40819.970 |
1855.145 |
|
4.050 |
4.480 |
4.480 |
4.010 |
38861.290 |
1695.724 |
|
3.980 |
4.100 |
4.070 |
3.880 |
13753.220 |
555.356 |
|
4.410 |
4.450 |
3.970 |
3.970 |
17335.670 |
722.123 |
|
4.440 |
4.480 |
4.410 |
4.320 |
15139.210 |
667.939 |
|
4.410 |
4.540 |
4.450 |
4.350 |
15655.930 |
695.413 |
|
4.330 |
4.530 |
4.400 |
4.120 |
16649.150 |
714.511 |
|
4.400 |
4.500 |
4.360 |
4.210 |
14846.870 |
652.897 |
|
4.990 |
4.990 |
4.470 |
4.430 |
23141.450 |
1065.529 |
|
5.470 |
5.480 |
4.920 |
4.920 |
21017.630 |
1078.910 |
|
5.500 |
5.500 |
5.470 |
5.350 |
9966.200 |
539.110 |
|
5.560 |
5.560 |
5.400 |
5.300 |
20479.020 |
1107.772 |
|
5.750 |
5.790 |
5.610 |
5.530 |
13267.860 |
752.474 |
|
5.670 |
5.830 |
5.790 |
5.550 |
23114.910 |
1315.436 |
|
5.830 |
5.850 |
5.670 |
5.600 |
19036.650 |
1084.304 |
|
5.990 |
6.050 |
5.810 |
5.700 |
19503.020 |
1143.237 |
|
6.030 |
6.030 |
5.880 |
5.780 |
34728.790 |
2049.062 |
|
6.180 |
6.280 |
6.130 |
6.070 |
39248.910 |
2405.828 |
|
6.030 |
6.320 |
6.110 |
6.030 |
54051.510 |
3342.363 |
|
6.080 |
6.370 |
6.230 |
6.020 |
110145.200 |
6906.095 |
|
5.780 |
6.320 |
6.080 |
5.750 |
96224.110 |
5828.448 |
|
5.770 |
5.880 |
5.770 |
5.650 |
29172.620 |
1678.099 |
|
5.540 |
5.780 |
5.770 |
5.490 |
32359.110 |
1841.678 |
|
5.390 |
5.650 |
5.570 |
5.280 |
25852.640 |
1409.953 |
|
5.580 |
5.650 |
5.390 |
5.320 |
25409.390 |
1390.774 |
|
5.700 |
5.800 |
5.380 |
5.300 |
34512.980 |
1911.786 |
|
5.940 |
6.130 |
5.830 |
5.790 |
77758.730 |
4619.487 |
|
5.400 |
6.100 |
5.990 |
5.350 |
80118.820 |
4656.798 |
|
5.500 |
5.610 |
5.600 |
5.370 |
28520.650 |
1563.450 |
|
5.600 |
5.830 |
5.550 |
5.510 |
44626.210 |
2530.086 |
|
5.580 |
5.780 |
5.730 |
5.510 |
43939.750 |
2490.730 |
|
5.580 |
5.590 |
5.530 |
5.360 |
31497.520 |
1729.047 |
|
5.250 |
5.470 |
5.460 |
5.200 |
32052.520 |
1729.295 |
|
5.280 |
5.300 |
5.190 |
5.160 |
14993.490 |
783.062 |
|
5.040 |
5.350 |
5.250 |
4.910 |
24560.060 |
1274.093 |
|
5.050 |
5.140 |
5.050 |
4.980 |
9702.160 |
491.761 |
|
5.200 |
5.200 |
5.000 |
4.950 |
11846.230 |
596.693 |
|
