- 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| 国药股份(600511)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) |
22.400 |
22.400 |
22.000 |
21.880 |
1189.260 |
264.159 |
|
23.130 |
23.130 |
22.640 |
22.310 |
453.600 |
102.697 |
|
21.610 |
23.120 |
22.640 |
21.510 |
2102.240 |
475.692 |
|
21.300 |
22.460 |
22.390 |
21.300 |
2318.840 |
513.658 |
|
22.600 |
22.880 |
22.030 |
21.530 |
1753.390 |
387.249 |
|
22.880 |
23.470 |
22.770 |
22.500 |
1703.550 |
388.809 |
|
22.890 |
22.890 |
22.710 |
22.210 |
2067.400 |
467.590 |
|
22.610 |
22.970 |
22.640 |
21.520 |
3660.040 |
826.351 |
|
23.000 |
23.180 |
22.840 |
22.150 |
9802.180 |
2226.776 |
|
22.770 |
23.750 |
23.210 |
22.110 |
12172.390 |
2832.010 |
|
26.790 |
26.790 |
24.290 |
23.900 |
28334.550 |
6847.258 |
|
28.000 |
28.000 |
26.550 |
26.300 |
17170.490 |
4611.387 |
|
27.890 |
29.200 |
28.270 |
27.080 |
13769.860 |
3910.263 |
|
27.160 |
28.000 |
27.710 |
27.160 |
959.990 |
265.270 |
|
27.980 |
28.100 |
27.700 |
27.450 |
1793.650 |
499.592 |
|
28.200 |
28.680 |
28.040 |
27.600 |
2096.900 |
588.753 |
|
27.570 |
28.480 |
28.200 |
27.460 |
3002.960 |
845.102 |
|
27.470 |
27.570 |
27.550 |
27.060 |
2797.460 |
764.251 |
|
26.950 |
27.980 |
27.480 |
26.280 |
1851.240 |
500.893 |
|
27.960 |
28.000 |
26.950 |
26.820 |
5568.090 |
1503.796 |
|
27.880 |
28.890 |
27.410 |
27.400 |
3014.260 |
840.008 |
|
28.000 |
28.000 |
27.850 |
27.040 |
1919.820 |
527.438 |
|
27.350 |
28.120 |
27.970 |
27.050 |
4141.370 |
1137.708 |
|
27.180 |
28.390 |
27.040 |
26.500 |
8892.590 |
2459.580 |
|
27.500 |
27.980 |
26.890 |
26.500 |
1600.670 |
434.657 |
|
26.600 |
27.880 |
27.600 |
26.000 |
3584.430 |
962.341 |
|
27.010 |
27.480 |
26.990 |
26.580 |
4708.310 |
1270.774 |
|
27.950 |
27.980 |
27.290 |
26.570 |
10233.920 |
2759.960 |
|
28.700 |
29.290 |
27.610 |
27.300 |
5012.990 |
1397.372 |
|
28.870 |
29.490 |
28.760 |
28.500 |
3594.330 |
1034.878 |
|
28.210 |
29.360 |
28.870 |
28.210 |
3164.610 |
918.092 |
|
29.000 |
29.580 |
29.170 |
28.380 |
5270.090 |
1529.211 |
|
29.100 |
29.500 |
29.000 |
28.320 |
4071.420 |
1180.979 |
|
29.580 |
29.970 |
29.550 |
29.080 |
3189.650 |
944.058 |
|
28.880 |
29.700 |
29.600 |
26.510 |
3917.940 |
1140.468 |
|
29.240 |
29.490 |
28.880 |
28.550 |
2131.690 |
615.276 |
|
28.880 |
29.750 |
29.050 |
28.050 |
4267.810 |
1241.147 |
|
28.460 |
28.500 |
28.310 |
27.600 |
3234.590 |
910.406 |
|
29.940 |
29.940 |
28.660 |
28.570 |
3766.560 |
1090.414 |
|
30.190 |
30.800 |
29.940 |
29.520 |
3000.410 |
904.301 |
|
30.600 |
30.900 |
30.700 |
29.810 |
5103.090 |
1547.052 |
|
29.310 |
31.370 |
30.750 |
29.250 |
9162.240 |
2789.396 |
|
29.640 |
29.640 |
29.300 |
29.050 |
4163.100 |
1212.621 |
|
29.480 |
30.500 |
29.270 |
28.820 |
1772.590 |
519.373 |
|
29.180 |
29.900 |
29.480 |
28.870 |
2092.930 |
617.259 |
|
29.590 |
29.990 |
28.880 |
28.700 |
1576.420 |
457.222 |
|
27.000 |
29.930 |
29.590 |
26.310 |
5193.270 |
1494.196 |
|
26.530 |
27.300 |
27.210 |
26.300 |
2864.270 |
769.687 |
|
27.000 |
27.480 |
26.620 |
26.050 |
705.400 |
187.623 |
|
