- 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| 重庆港九(600279)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) |
8.570 |
8.650 |
8.460 |
8.220 |
6444.950 |
545.365 |
|
8.750 |
8.890 |
8.790 |
8.650 |
7879.240 |
690.531 |
|
8.680 |
8.850 |
8.820 |
8.520 |
8168.020 |
709.174 |
|
8.580 |
8.720 |
8.610 |
8.380 |
5326.380 |
456.256 |
|
8.610 |
8.800 |
8.630 |
8.500 |
14638.010 |
1263.889 |
|
8.250 |
8.880 |
8.700 |
8.150 |
16633.680 |
1414.235 |
|
8.430 |
8.430 |
8.210 |
8.150 |
4995.740 |
411.457 |
|
8.400 |
8.710 |
8.260 |
8.010 |
9330.780 |
775.774 |
|
9.160 |
9.200 |
8.300 |
8.290 |
13618.590 |
1172.821 |
|
9.400 |
9.500 |
9.200 |
9.200 |
7763.510 |
727.748 |
|
9.020 |
9.390 |
9.240 |
9.020 |
8847.280 |
814.534 |
|
9.670 |
9.670 |
9.160 |
9.150 |
15220.230 |
1426.567 |
|
8.600 |
9.570 |
9.570 |
8.570 |
17964.850 |
1667.305 |
|
8.490 |
8.800 |
8.700 |
8.220 |
7115.970 |
613.628 |
|
9.410 |
9.410 |
8.490 |
8.460 |
12174.180 |
1080.911 |
|
9.100 |
9.280 |
9.150 |
8.850 |
7542.870 |
689.394 |
|
9.010 |
9.120 |
9.070 |
8.810 |
7939.590 |
715.561 |
|
9.480 |
9.480 |
9.080 |
8.550 |
16710.490 |
1498.978 |
|
9.800 |
9.890 |
9.380 |
9.200 |
15779.490 |
1499.322 |
|
10.650 |
10.900 |
9.690 |
9.680 |
27371.250 |
2796.814 |
|
11.200 |
11.350 |
10.760 |
10.450 |
18760.730 |
2052.111 |
|
10.900 |
11.440 |
11.160 |
10.810 |
16205.710 |
1816.348 |
|
11.000 |
11.240 |
11.030 |
9.670 |
16846.570 |
1833.787 |
|
10.850 |
11.180 |
10.730 |
10.680 |
10007.120 |
1086.660 |
|
11.200 |
11.250 |
10.840 |
10.680 |
11149.500 |
1230.493 |
|
11.150 |
11.450 |
11.270 |
10.600 |
25705.580 |
2853.587 |
|
11.600 |
11.980 |
11.160 |
11.100 |
17873.700 |
2029.767 |
|
11.600 |
11.830 |
11.380 |
11.270 |
28969.590 |
3340.439 |
|
11.340 |
11.690 |
11.600 |
11.200 |
22758.050 |
2596.887 |
|
11.380 |
11.830 |
11.400 |
11.300 |
41008.240 |
4751.182 |
|
10.950 |
11.400 |
11.240 |
10.860 |
39563.880 |
4437.620 |
|
10.790 |
11.080 |
10.860 |
10.560 |
25251.160 |
2728.529 |
|
10.630 |
11.040 |
10.570 |
10.410 |
15536.700 |
1667.099 |
|
10.600 |
11.160 |
10.750 |
10.500 |
25404.740 |
2761.294 |
|
10.550 |
10.790 |
10.640 |
10.300 |
23690.880 |
2502.180 |
|
9.880 |
10.450 |
10.430 |
9.850 |
19016.100 |
1929.284 |
|
10.490 |
10.770 |
9.850 |
9.850 |
28573.970 |
2935.968 |
|
10.260 |
10.540 |
10.320 |
9.870 |
37789.110 |
3872.178 |
|
10.400 |
10.780 |
10.380 |
10.070 |
61786.730 |
6436.557 |
|
9.330 |
10.250 |
10.250 |
9.200 |
39852.540 |
3978.034 |
|
9.200 |
9.520 |
9.320 |
9.090 |
17701.040 |
1643.904 |
|
9.490 |
9.880 |
9.390 |
9.360 |
20535.540 |
1983.447 |
|
9.500 |
9.880 |
9.590 |
9.460 |
27255.220 |
2617.466 |
|
9.200 |
9.490 |
9.480 |
9.050 |
22345.750 |
2066.568 |
|
8.730 |
9.140 |
9.020 |
8.550 |
19111.510 |
1724.392 |
|
8.500 |
9.230 |
8.710 |
8.350 |
17637.980 |
1566.633 |
|
8.100 |
8.780 |
8.690 |
8.000 |
25832.650 |
2213.066 |
|
8.480 |
8.600 |
8.240 |
8.000 |
14725.920 |
1219.439 |
|
9.270 |
9.270 |
8.330 |
8.290 |
16359.770 |
1396.528 |
|
