- 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| 海南航空(600221)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) |
3.800 |
3.940 |
3.900 |
3.790 |
41639.310 |
1611.198 |
|
3.710 |
3.830 |
3.780 |
3.710 |
28557.470 |
1082.337 |
|
3.700 |
3.840 |
3.800 |
3.610 |
48418.310 |
1812.237 |
|
3.980 |
3.980 |
3.770 |
3.710 |
58929.800 |
2259.964 |
|
4.160 |
4.180 |
4.060 |
4.000 |
70713.570 |
2885.409 |
|
3.920 |
4.350 |
4.070 |
3.800 |
122683.060 |
5005.879 |
|
3.950 |
4.110 |
4.020 |
3.900 |
83291.180 |
3336.609 |
|
3.740 |
4.090 |
4.070 |
3.660 |
88402.700 |
3487.768 |
|
3.630 |
3.770 |
3.740 |
3.500 |
38027.260 |
1401.089 |
|
4.100 |
4.150 |
3.680 |
3.680 |
56048.310 |
2162.482 |
|
4.090 |
4.170 |
4.090 |
4.020 |
35809.880 |
1471.584 |
|
4.050 |
4.180 |
4.080 |
3.960 |
42581.640 |
1737.657 |
|
4.200 |
4.200 |
4.100 |
3.820 |
77317.100 |
3099.672 |
|
4.450 |
4.450 |
4.210 |
4.110 |
71217.920 |
2997.088 |
|
4.900 |
4.900 |
4.420 |
4.420 |
87351.760 |
3949.377 |
|
5.410 |
5.410 |
4.910 |
4.910 |
135383.430 |
6908.844 |
|
5.600 |
5.620 |
5.460 |
5.330 |
116254.320 |
6334.353 |
|
5.480 |
5.680 |
5.590 |
5.420 |
290446.320 |
16122.831 |
|
5.300 |
5.760 |
5.340 |
5.250 |
216349.220 |
11938.029 |
|
5.280 |
5.340 |
5.240 |
5.210 |
41695.460 |
2191.696 |
|
5.210 |
5.320 |
5.310 |
5.160 |
59214.170 |
3100.590 |
|
5.330 |
5.370 |
5.210 |
5.200 |
83499.460 |
4378.779 |
|
5.440 |
5.620 |
5.420 |
5.350 |
192984.040 |
10595.695 |
|
5.300 |
5.330 |
5.270 |
5.200 |
77033.650 |
4043.659 |
|
5.340 |
5.450 |
5.400 |
5.340 |
76543.420 |
4131.427 |
|
5.400 |
5.410 |
5.290 |
5.240 |
98905.460 |
5255.970 |
|
5.510 |
5.590 |
5.490 |
5.360 |
148106.040 |
8083.526 |
|
5.460 |
5.560 |
5.380 |
5.370 |
191327.190 |
10462.786 |
|
5.370 |
5.510 |
5.300 |
5.220 |
146396.830 |
7841.298 |
|
5.210 |
5.480 |
5.410 |
5.170 |
178537.220 |
9516.339 |
|
5.110 |
5.300 |
5.260 |
4.840 |
146061.810 |
7485.303 |
|
5.170 |
5.350 |
4.960 |
4.900 |
134750.490 |
6914.194 |
|
5.220 |
5.300 |
4.900 |
4.750 |
112448.190 |
5727.151 |
|
5.180 |
5.250 |
5.130 |
5.060 |
107479.820 |
5563.236 |
|
5.040 |
5.190 |
5.170 |
4.980 |
62527.970 |
3193.574 |
|
5.120 |
5.250 |
5.100 |
5.020 |
88805.350 |
4541.428 |
|
5.300 |
5.360 |
5.200 |
5.170 |
142197.980 |
7468.714 |
|
5.390 |
5.480 |
5.370 |
5.250 |
188027.190 |
10039.679 |
|
5.350 |
5.540 |
5.280 |
5.180 |
270788.800 |
14550.124 |
|
4.820 |
5.240 |
5.240 |
4.820 |
282072.490 |
14574.456 |
|
4.740 |
4.880 |
4.760 |
4.670 |
77900.900 |
3728.171 |
|
4.550 |
4.800 |
4.740 |
4.440 |
98863.980 |
4604.194 |
|
4.610 |
4.700 |
4.610 |
4.500 |
53476.580 |
2454.587 |
|
4.890 |
4.920 |
4.600 |
4.500 |
70826.320 |
3309.414 |
|
