- 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| 赣粤高速(600269)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) |
8.200 |
8.350 |
8.320 |
8.150 |
33458.350 |
2764.701 |
|
8.680 |
8.710 |
8.600 |
7.960 |
108801.010 |
8929.362 |
|
8.760 |
8.790 |
8.610 |
8.560 |
11381.700 |
985.673 |
|
8.680 |
8.780 |
8.710 |
8.620 |
9463.830 |
823.923 |
|
9.000 |
9.070 |
8.720 |
8.670 |
12974.830 |
1144.892 |
|
8.870 |
9.200 |
9.040 |
8.820 |
11011.510 |
993.013 |
|
8.750 |
9.000 |
8.860 |
8.690 |
17228.550 |
1523.774 |
|
8.940 |
9.100 |
8.720 |
8.680 |
18227.360 |
1609.465 |
|
9.200 |
9.200 |
8.990 |
8.950 |
17246.300 |
1560.397 |
|
9.550 |
9.550 |
9.320 |
9.310 |
8252.400 |
776.012 |
|
9.510 |
9.680 |
9.380 |
9.260 |
10300.990 |
970.568 |
|
9.790 |
9.980 |
9.690 |
9.620 |
15720.850 |
1528.092 |
|
9.280 |
10.000 |
9.980 |
9.120 |
36554.070 |
3596.864 |
|
9.080 |
9.430 |
9.410 |
8.980 |
16942.300 |
1573.214 |
|
9.790 |
9.810 |
9.230 |
9.210 |
15227.660 |
1426.414 |
|
9.710 |
9.900 |
9.750 |
9.690 |
6415.900 |
628.446 |
|
9.860 |
9.960 |
9.880 |
9.560 |
17357.350 |
1702.954 |
|
9.460 |
9.920 |
9.910 |
9.450 |
34735.610 |
3358.401 |
|
9.160 |
9.720 |
9.520 |
9.160 |
45335.850 |
4308.519 |
|
9.400 |
9.640 |
9.160 |
9.020 |
65193.540 |
6079.868 |
|
10.140 |
10.200 |
9.410 |
9.380 |
30938.900 |
3046.705 |
|
10.380 |
10.380 |
10.140 |
10.000 |
12079.900 |
1226.915 |
|
10.110 |
10.450 |
10.250 |
10.110 |
27877.640 |
2869.360 |
|
10.300 |
10.550 |
10.260 |
10.240 |
30066.820 |
3107.877 |
|
10.200 |
10.460 |
10.270 |
10.200 |
22870.890 |
2367.581 |
|
10.260 |
10.550 |
10.350 |
10.050 |
24507.440 |
2511.355 |
|
10.600 |
10.690 |
10.390 |
10.390 |
22203.510 |
2335.373 |
|
10.700 |
10.760 |
10.650 |
10.500 |
45052.460 |
4813.765 |
|
10.640 |
10.720 |
10.500 |
10.480 |
34042.060 |
3596.510 |
|
10.650 |
10.950 |
10.810 |
10.560 |
46760.190 |
5031.519 |
|
10.690 |
10.790 |
10.610 |
10.550 |
33260.060 |
3539.049 |
|
10.710 |
10.900 |
10.890 |
10.580 |
61971.210 |
6651.850 |
|
10.780 |
11.040 |
10.630 |
10.610 |
48512.270 |
5240.674 |
|
10.860 |
11.080 |
10.850 |
10.600 |
73170.680 |
7922.224 |
|
10.600 |
10.890 |
10.860 |
10.450 |
114584.000 |
12196.526 |
|
10.150 |
10.860 |
10.600 |
10.110 |
126732.060 |
13296.370 |
|
10.130 |
10.280 |
10.060 |
9.980 |
31921.390 |
3214.845 |
|
10.150 |
10.300 |
9.980 |
9.800 |
29188.290 |
2951.328 |
|
10.500 |
10.710 |
10.350 |
10.130 |
67232.710 |
7023.089 |
|
10.180 |
10.270 |
10.200 |
9.990 |
44678.540 |
4513.265 |
|
10.380 |
10.500 |
10.200 |
10.000 |
33094.530 |
3368.800 |
|
10.560 |
10.740 |
10.410 |
10.400 |
39224.810 |
4156.911 |
|
10.550 |
10.760 |
10.730 |
10.400 |
60366.350 |
6375.488 |
|
10.350 |
10.510 |
10.450 |
10.150 |
44827.680 |
4630.063 |
|
9.820 |
10.400 |
10.320 |
9.820 |
39740.010 |
4057.152 |
|
9.840 |
9.950 |
9.790 |
9.760 |
16831.310 |
1652.286 |
|
9.600 |
10.070 |
9.880 |
9.490 |
37993.440 |
3738.843 |
|
9.680 |
9.990 |
9.660 |
9.480 |
28966.510 |
2815.035 |
|
9.850 |
10.030 |
9.620 |
9.600 |
39820.420 |
3941.196 |
|
