- 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| 国通管业(600444)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) |
14.800 |
15.200 |
14.860 |
14.700 |
4589.500 |
683.579 |
|
15.000 |
15.300 |
15.140 |
14.800 |
4409.090 |
661.085 |
|
15.350 |
15.500 |
15.010 |
14.880 |
4072.400 |
615.260 |
|
15.840 |
15.840 |
15.470 |
15.200 |
2111.000 |
326.255 |
|
16.000 |
16.200 |
15.650 |
15.650 |
2234.060 |
353.741 |
|
15.610 |
16.250 |
16.060 |
15.150 |
8452.330 |
1337.897 |
|
15.680 |
15.700 |
15.490 |
15.120 |
4568.250 |
703.500 |
|
15.890 |
16.000 |
15.650 |
15.580 |
4302.650 |
676.897 |
|
15.830 |
16.100 |
15.820 |
15.400 |
5932.670 |
929.816 |
|
15.980 |
16.180 |
15.830 |
15.750 |
4608.000 |
735.240 |
|
15.600 |
16.280 |
15.880 |
15.300 |
7372.200 |
1164.351 |
|
15.980 |
15.980 |
15.450 |
15.000 |
7294.860 |
1137.283 |
|
15.080 |
16.150 |
16.000 |
14.800 |
9541.040 |
1488.052 |
|
15.390 |
15.630 |
14.980 |
14.800 |
6508.390 |
981.039 |
|
16.560 |
16.600 |
15.400 |
15.000 |
5578.660 |
885.966 |
|
16.680 |
16.860 |
16.560 |
16.400 |
5477.560 |
909.320 |
|
16.650 |
16.880 |
16.620 |
16.300 |
4904.940 |
810.506 |
|
16.550 |
16.900 |
16.620 |
16.280 |
5745.740 |
950.670 |
|
16.150 |
17.470 |
16.680 |
14.790 |
14681.620 |
2306.534 |
|
18.170 |
18.170 |
16.430 |
16.430 |
6795.700 |
1147.888 |
|
18.830 |
18.990 |
18.250 |
17.980 |
9509.720 |
1735.273 |
|
18.820 |
18.900 |
18.830 |
18.400 |
6875.030 |
1280.548 |
|
18.930 |
18.930 |
18.790 |
18.390 |
6544.930 |
1220.220 |
|
18.850 |
19.100 |
18.720 |
18.510 |
8257.830 |
1551.611 |
|
18.700 |
19.600 |
18.850 |
18.700 |
13341.830 |
2545.088 |
|
18.020 |
18.850 |
18.790 |
18.020 |
11748.180 |
2180.000 |
|
18.530 |
18.830 |
18.150 |
18.010 |
12775.480 |
2344.634 |
|
19.360 |
19.500 |
18.810 |
18.700 |
11210.100 |
2120.382 |
|
19.260 |
20.300 |
19.370 |
19.260 |
25903.210 |
5111.548 |
|
18.810 |
19.240 |
19.230 |
18.380 |
14948.060 |
2820.928 |
|
19.150 |
19.780 |
19.000 |
18.930 |
12096.310 |
2344.255 |
|
18.930 |
19.330 |
19.040 |
18.330 |
21650.730 |
4079.022 |
|
19.810 |
20.090 |
18.930 |
18.850 |
20012.090 |
3857.827 |
|
20.440 |
20.500 |
20.020 |
20.000 |
17148.460 |
3464.219 |
|
19.800 |
20.300 |
20.220 |
19.300 |
23041.780 |
4603.092 |
|
19.600 |
20.500 |
19.830 |
19.500 |
19683.960 |
3937.115 |
|
19.300 |
19.850 |
19.410 |
18.500 |
10639.440 |
2065.016 |
|
19.500 |
19.800 |
19.110 |
18.610 |
20130.140 |
3857.756 |
|
19.430 |
20.300 |
19.770 |
19.360 |
22030.700 |
4361.492 |
|
19.500 |
20.500 |
19.430 |
18.620 |
19887.160 |
3854.803 |
|
20.000 |
20.500 |
19.870 |
18.720 |
41095.210 |
8073.154 |
|
17.580 |
19.320 |
19.320 |
17.210 |
56493.460 |
10811.402 |
|
16.500 |
17.660 |
17.560 |
16.160 |
25554.740 |
4301.486 |
|
16.300 |
16.720 |
16.550 |
16.000 |
15371.230 |
2504.859 |
|
16.000 |
16.980 |
16.740 |
16.000 |
15965.760 |
2641.177 |
|
16.200 |
16.660 |
16.100 |
15.840 |
12738.090 |
2075.390 |
|
15.650 |
16.430 |
16.200 |
15.030 |
11182.950 |
1774.812 |
|
15.650 |
15.800 |
15.630 |
15.340 |
4558.730 |
711.139 |
|
15.400 |
15.990 |
15.570 |
15.280 |
7855.780 |
1221.652 |
|
