- 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| 兖州煤业(600188)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) |
13.900 |
14.750 |
14.390 |
13.710 |
76714.940 |
10980.916 |
|
13.370 |
14.000 |
13.790 |
13.350 |
62172.290 |
8544.193 |
|
13.400 |
13.790 |
13.340 |
13.010 |
39209.970 |
5235.788 |
|
14.000 |
14.150 |
13.410 |
13.310 |
45599.410 |
6230.371 |
|
14.600 |
14.630 |
14.150 |
14.060 |
51461.040 |
7384.499 |
|
14.140 |
14.500 |
14.430 |
13.630 |
62723.650 |
8897.702 |
|
14.440 |
14.960 |
13.940 |
13.900 |
69631.510 |
10011.686 |
|
13.440 |
14.750 |
14.680 |
13.200 |
92155.190 |
13166.813 |
|
12.890 |
13.580 |
13.440 |
12.640 |
61748.300 |
8165.363 |
|
14.390 |
14.400 |
13.040 |
13.040 |
79692.760 |
10882.742 |
|
14.500 |
14.800 |
14.490 |
14.120 |
37121.710 |
5390.259 |
|
14.670 |
15.150 |
14.700 |
14.350 |
69948.640 |
10361.589 |
|
14.590 |
14.980 |
14.650 |
13.820 |
60352.210 |
8645.243 |
|
14.050 |
14.770 |
14.610 |
13.800 |
86989.110 |
12525.909 |
|
15.800 |
16.000 |
14.470 |
14.470 |
90951.050 |
13576.066 |
|
16.600 |
17.000 |
16.080 |
16.060 |
82082.260 |
13634.021 |
|
16.400 |
16.780 |
16.620 |
16.190 |
70047.540 |
11523.469 |
|
17.060 |
17.180 |
16.640 |
16.340 |
65140.110 |
10896.538 |
|
18.480 |
18.600 |
16.990 |
16.850 |
105987.780 |
18523.951 |
|
18.910 |
19.100 |
18.530 |
18.500 |
37051.300 |
6969.230 |
|
18.900 |
19.330 |
19.120 |
18.350 |
85235.340 |
16019.435 |
|
20.110 |
20.330 |
19.180 |
19.150 |
87127.610 |
17262.262 |
|
20.350 |
20.590 |
19.760 |
19.600 |
124411.040 |
24970.178 |
|
19.600 |
20.650 |
20.570 |
19.360 |
238399.390 |
48135.901 |
|
19.250 |
19.750 |
19.610 |
19.250 |
124059.030 |
24234.763 |
|
19.000 |
19.100 |
18.910 |
18.650 |
82727.750 |
15600.114 |
|
19.000 |
19.520 |
19.470 |
18.810 |
107206.710 |
20519.552 |
|
19.530 |
19.720 |
18.990 |
18.910 |
84935.050 |
16284.476 |
|
19.890 |
19.890 |
19.590 |
19.520 |
79343.560 |
15626.523 |
|
18.990 |
19.910 |
19.880 |
18.410 |
117779.240 |
22674.383 |
|
19.510 |
19.620 |
19.160 |
17.800 |
166911.710 |
31112.736 |
|
20.100 |
20.270 |
19.220 |
19.210 |
77162.580 |
15192.028 |
|
20.380 |
20.480 |
19.810 |
19.510 |
124293.240 |
24820.107 |
|
21.890 |
22.000 |
20.800 |
20.400 |
152426.140 |
32145.661 |
|
21.690 |
22.090 |
21.770 |
21.280 |
177036.970 |
38431.052 |
|
21.120 |
21.590 |
21.370 |
20.810 |
133964.040 |
28315.643 |
|
20.780 |
21.910 |
21.120 |
20.510 |
227821.210 |
48764.511 |
|
20.530 |
21.150 |
21.140 |
19.900 |
229402.890 |
47048.484 |
|
19.860 |
21.150 |
20.530 |
19.860 |
244257.660 |
50212.654 |
|
18.910 |
19.650 |
19.440 |
18.800 |
171098.470 |
33069.897 |
|
20.000 |
20.200 |
19.020 |
18.440 |
248460.830 |
47450.353 |
|
19.400 |
20.800 |
20.390 |
18.750 |
232529.890 |
46053.106 |
|
19.570 |
20.180 |
19.860 |
19.300 |
90885.280 |
17993.805 |
|
19.900 |
20.300 |
19.470 |
19.200 |
69054.460 |
13526.590 |
|
