- 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| 安徽水利(600502)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) |
3.600 |
3.720 |
3.560 |
3.520 |
9181.340 |
333.043 |
|
3.820 |
3.850 |
3.810 |
3.730 |
9597.930 |
364.598 |
|
3.700 |
3.850 |
3.800 |
3.700 |
11847.460 |
448.161 |
|
3.610 |
3.800 |
3.710 |
3.610 |
7737.660 |
287.266 |
|
3.720 |
3.720 |
3.620 |
3.600 |
5575.960 |
203.040 |
|
3.650 |
3.830 |
3.740 |
3.630 |
9835.770 |
365.865 |
|
3.630 |
3.690 |
3.620 |
3.560 |
5040.500 |
183.331 |
|
3.580 |
3.690 |
3.620 |
3.480 |
6784.530 |
243.062 |
|
3.850 |
3.850 |
3.580 |
3.520 |
10870.940 |
398.890 |
|
3.880 |
3.960 |
3.850 |
3.800 |
5396.980 |
210.206 |
|
3.900 |
3.960 |
3.870 |
3.780 |
6783.900 |
261.962 |
|
4.120 |
4.170 |
3.960 |
3.960 |
13345.390 |
541.431 |
|
3.790 |
4.250 |
4.190 |
3.750 |
18797.290 |
764.662 |
|
3.680 |
3.920 |
3.870 |
3.600 |
9817.060 |
366.843 |
|
4.130 |
4.140 |
3.700 |
3.700 |
8647.100 |
336.476 |
|
4.090 |
4.150 |
4.110 |
4.050 |
7687.660 |
315.274 |
|
4.010 |
4.210 |
4.110 |
3.950 |
10557.540 |
433.183 |
|
4.080 |
4.080 |
4.030 |
3.860 |
8270.390 |
328.136 |
|
4.050 |
4.150 |
4.080 |
3.980 |
11149.180 |
451.635 |
|
4.430 |
4.480 |
4.030 |
4.000 |
15654.160 |
647.089 |
|
4.900 |
4.900 |
4.430 |
4.410 |
13042.360 |
606.694 |
|
4.850 |
4.920 |
4.900 |
4.810 |
7600.820 |
369.362 |
|
4.880 |
4.910 |
4.870 |
4.770 |
10402.130 |
503.647 |
|
5.010 |
5.050 |
4.820 |
4.780 |
12212.990 |
598.130 |
|
5.070 |
5.130 |
5.020 |
4.980 |
9742.960 |
491.959 |
|
5.020 |
5.120 |
5.050 |
4.840 |
17514.170 |
872.227 |
|
5.260 |
5.300 |
5.010 |
4.990 |
27321.050 |
1387.194 |
|
5.330 |
5.480 |
5.260 |
5.170 |
50976.960 |
2712.747 |
|
5.190 |
5.630 |
5.400 |
5.190 |
111973.970 |
6079.076 |
|
5.080 |
5.190 |
5.150 |
5.030 |
28861.240 |
1481.495 |
|
5.150 |
5.190 |
5.110 |
5.000 |
19818.450 |
1007.773 |
|
5.070 |
5.190 |
5.000 |
5.000 |
17984.210 |
915.259 |
|
5.030 |
5.140 |
5.050 |
4.950 |
17397.020 |
881.974 |
|
4.800 |
5.040 |
4.990 |
4.680 |
15244.820 |
749.930 |
|
4.670 |
4.800 |
4.770 |
4.530 |
8014.760 |
373.316 |
|
4.730 |
4.800 |
4.600 |
4.580 |
9607.840 |
449.952 |
|
4.890 |
4.950 |
4.650 |
4.520 |
14189.180 |
672.213 |
|
5.090 |
5.180 |
4.930 |
4.910 |
17079.520 |
861.205 |
|
4.930 |
5.120 |
5.110 |
4.860 |
10891.190 |
546.589 |
|
5.020 |
5.110 |
4.950 |
4.880 |
16958.590 |
846.617 |
|
5.060 |
5.260 |
5.080 |
5.010 |
26526.350 |
1357.584 |
|
5.050 |
5.160 |
5.140 |
5.010 |
27249.240 |
1391.129 |
|
5.000 |
5.060 |
5.010 |
4.880 |
17132.120 |
853.014 |
|
4.800 |
5.080 |
5.020 |
4.800 |
18223.030 |
905.069 |
|
4.700 |
4.830 |
4.790 |
4.690 |
10421.320 |
496.525 |
|
4.580 |
4.850 |
4.750 |
4.450 |
16060.100 |
756.734 |
|
4.610 |
4.750 |
4.650 |
4.610 |
7909.400 |
369.683 |
|
4.670 |
4.680 |
4.610 |
4.500 |
7214.130 |
329.991 |
|
