- 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| 山东黄金(600547)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) |
37.190 |
37.500 |
36.660 |
35.510 |
65159.600 |
23714.588 |
|
34.650 |
37.390 |
37.390 |
34.120 |
94225.690 |
33971.234 |
|
33.500 |
34.800 |
33.990 |
32.810 |
56170.490 |
18915.264 |
|
36.700 |
36.700 |
34.060 |
34.000 |
60620.380 |
21147.772 |
|
38.100 |
38.300 |
37.270 |
36.790 |
88180.360 |
33027.737 |
|
40.000 |
40.880 |
40.090 |
39.370 |
41417.970 |
16640.432 |
|
37.900 |
39.380 |
39.360 |
36.130 |
42481.530 |
15884.587 |
|
37.310 |
38.990 |
37.920 |
37.300 |
47580.310 |
18150.590 |
|
44.880 |
44.880 |
40.760 |
40.750 |
33777.210 |
14266.271 |
|
45.700 |
46.460 |
45.280 |
45.000 |
25990.690 |
11923.140 |
|
45.990 |
46.890 |
46.770 |
45.210 |
26536.330 |
12231.968 |
|
47.200 |
47.200 |
46.510 |
44.520 |
36549.440 |
16623.504 |
|
50.800 |
51.300 |
47.510 |
47.350 |
43609.780 |
21358.483 |
|
52.790 |
53.900 |
52.500 |
51.600 |
29168.110 |
15405.677 |
|
54.010 |
54.990 |
52.510 |
51.800 |
34396.720 |
18231.284 |
|
55.550 |
56.450 |
53.760 |
53.700 |
29153.640 |
15824.716 |
|
56.800 |
57.550 |
55.850 |
55.560 |
39024.420 |
21993.772 |
|
57.020 |
59.120 |
57.980 |
57.020 |
27538.550 |
16020.488 |
|
58.200 |
58.470 |
56.990 |
56.290 |
34480.590 |
19672.079 |
|
57.600 |
58.790 |
57.990 |
57.050 |
25677.570 |
14902.099 |
|
57.080 |
59.440 |
58.700 |
55.220 |
54636.290 |
31427.998 |
|
60.200 |
60.970 |
59.450 |
59.210 |
49793.010 |
29883.061 |
|
61.960 |
64.200 |
62.620 |
61.800 |
42299.640 |
26638.783 |
|
60.600 |
62.080 |
61.460 |
59.020 |
44281.720 |
26954.768 |
|
57.300 |
61.070 |
60.780 |
57.300 |
38226.930 |
22577.676 |
|
58.020 |
60.800 |
58.790 |
57.150 |
63500.470 |
37302.821 |
|
64.200 |
64.300 |
59.570 |
59.030 |
86871.810 |
53149.452 |
|
67.800 |
68.800 |
65.590 |
64.450 |
103856.080 |
68959.537 |
|
61.000 |
64.380 |
64.320 |
61.000 |
58815.810 |
37202.760 |
|
57.940 |
59.990 |
59.060 |
57.900 |
48294.520 |
28454.946 |
|
57.600 |
58.750 |
56.570 |
56.480 |
47487.590 |
27364.991 |
|
56.300 |
59.100 |
58.000 |
55.550 |
76417.860 |
43644.030 |
|
56.050 |
57.980 |
57.330 |
55.680 |
59183.170 |
33737.187 |
|
55.510 |
58.400 |
56.840 |
54.080 |
55470.640 |
31210.320 |
|
55.400 |
56.980 |
55.890 |
55.010 |
43923.970 |
24600.099 |
|
53.780 |
57.800 |
57.010 |
52.010 |
68786.730 |
38286.416 |
|
50.880 |
53.720 |
53.090 |
50.520 |
67179.040 |
35311.631 |
|
50.670 |
51.380 |
49.810 |
48.690 |
42070.540 |
20920.746 |
|
