- 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| 江西铜业(600362)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) |
15.490 |
15.660 |
15.100 |
15.100 |
37844.100 |
5810.310 |
|
15.580 |
16.400 |
16.060 |
15.510 |
29913.670 |
4778.545 |
|
15.900 |
16.160 |
15.620 |
15.580 |
22961.510 |
3613.300 |
|
16.080 |
16.350 |
15.990 |
15.700 |
23925.340 |
3827.476 |
|
16.810 |
16.850 |
16.130 |
16.000 |
37259.690 |
6099.539 |
|
16.580 |
17.260 |
16.930 |
16.500 |
47470.410 |
8027.801 |
|
16.550 |
16.840 |
16.530 |
16.250 |
38685.590 |
6412.866 |
|
15.910 |
17.200 |
16.550 |
15.710 |
62055.800 |
10142.038 |
|
16.010 |
16.720 |
15.910 |
15.700 |
33096.000 |
5326.350 |
|
16.550 |
16.900 |
16.300 |
15.910 |
27712.680 |
4559.544 |
|
16.980 |
17.240 |
16.550 |
16.160 |
45707.540 |
7622.573 |
|
17.000 |
17.840 |
16.770 |
16.600 |
85560.620 |
14686.417 |
|
15.720 |
17.350 |
17.350 |
15.120 |
92708.660 |
15672.972 |
|
15.460 |
16.080 |
15.770 |
15.020 |
31925.040 |
4988.826 |
|
17.400 |
17.400 |
15.530 |
15.520 |
51524.840 |
8370.234 |
|
16.900 |
17.940 |
17.240 |
16.640 |
42179.620 |
7360.146 |
|
17.270 |
17.750 |
17.220 |
17.160 |
38008.850 |
6596.393 |
|
16.900 |
18.050 |
17.590 |
16.300 |
66059.630 |
11325.630 |
|
16.970 |
17.420 |
16.910 |
16.330 |
43433.050 |
7301.201 |
|
19.190 |
19.190 |
17.320 |
17.320 |
53489.770 |
9587.436 |
|
20.480 |
20.690 |
19.240 |
19.200 |
38380.040 |
7588.612 |
|
20.600 |
20.790 |
20.480 |
20.190 |
19738.140 |
4037.108 |
|
20.380 |
20.790 |
20.620 |
19.910 |
35228.230 |
7160.535 |
|
21.450 |
21.690 |
20.270 |
20.250 |
51647.890 |
10759.101 |
|
22.390 |
22.390 |
21.700 |
21.680 |
30672.600 |
6749.781 |
|
22.300 |
22.980 |
22.590 |
21.810 |
43492.000 |
9727.349 |
|
23.000 |
23.750 |
22.850 |
22.010 |
64856.610 |
14933.082 |
|
23.280 |
23.440 |
22.790 |
22.680 |
26804.160 |
6158.333 |
|
23.300 |
23.300 |
23.020 |
22.900 |
35202.840 |
8119.601 |
|
23.310 |
24.200 |
23.650 |
23.310 |
81575.080 |
19438.671 |
|
23.190 |
23.400 |
23.140 |
22.910 |
49318.300 |
11396.123 |
|
23.000 |
23.700 |
23.670 |
22.800 |
64415.430 |
15066.420 |
|
23.380 |
23.600 |
23.000 |
22.730 |
57381.790 |
13247.028 |
|
23.180 |
24.070 |
23.270 |
23.180 |
64202.650 |
15146.837 |
|
22.600 |
23.380 |
23.170 |
22.000 |
67893.400 |
15510.882 |
|
21.770 |
22.750 |
22.610 |
21.200 |
68061.430 |
14975.590 |
|
22.700 |
22.920 |
21.540 |
21.000 |
80630.360 |
17663.766 |
|
23.800 |
23.830 |
22.260 |
21.830 |
100111.700 |
22701.642 |
|
25.400 |
25.930 |
24.250 |
24.200 |
87814.970 |
21883.590 |
|
25.000 |
25.470 |
25.220 |
24.580 |
63757.590 |
15974.968 |
|
25.200 |
26.150 |
25.180 |
24.750 |
90351.650 |
22855.472 |
|
25.850 |
26.280 |
25.330 |
25.300 |
132016.160 |
34048.865 |
|
25.100 |
26.500 |
26.380 |
25.100 |
214655.960 |
55462.555 |
|
25.120 |
26.680 |
25.750 |
25.000 |
175444.010 |
45429.711 |
|
23.900 |
25.500 |
25.090 |
23.710 |
150105.560 |
37252.986 |
|
25.500 |
25.690 |
24.090 |
23.700 |
225131.630 |
55625.434 |
|
23.050 |
25.510 |
25.510 |
22.910 |
203526.770 |
50496.185 |
|
22.650 |
23.650 |
23.190 |
22.300 |
93114.990 |
21534.211 |
|
22.900 |
23.480 |
22.850 |
22.320 |
109044.400 |
24965.748 |
|
