- 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| 上海航空(600591)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) |
4.200 |
4.280 |
4.150 |
4.150 |
35162.090 |
1478.351 |
|
4.310 |
4.420 |
4.370 |
4.230 |
25983.580 |
1129.944 |
|
4.400 |
4.430 |
4.360 |
4.240 |
49010.470 |
2129.535 |
|
4.110 |
4.300 |
4.260 |
4.110 |
29548.640 |
1252.837 |
|
4.390 |
4.390 |
4.190 |
4.100 |
44057.640 |
1859.628 |
|
4.380 |
4.530 |
4.410 |
4.310 |
56712.720 |
2507.539 |
|
4.350 |
4.400 |
4.340 |
4.250 |
30492.370 |
1326.078 |
|
4.450 |
4.550 |
4.380 |
4.100 |
67080.920 |
2918.813 |
|
4.720 |
4.790 |
4.430 |
4.430 |
88967.520 |
4047.718 |
|
5.000 |
5.080 |
4.920 |
4.810 |
92056.570 |
4570.070 |
|
4.610 |
5.160 |
5.070 |
4.500 |
190941.440 |
9553.587 |
|
4.700 |
4.840 |
4.690 |
4.580 |
61394.940 |
2880.335 |
|
4.450 |
4.900 |
4.840 |
4.310 |
67998.210 |
3190.026 |
|
4.380 |
4.550 |
4.460 |
4.150 |
37415.690 |
1656.564 |
|
4.990 |
5.040 |
4.450 |
4.450 |
45315.660 |
2120.345 |
|
4.980 |
5.040 |
4.940 |
4.920 |
31682.680 |
1579.991 |
|
4.940 |
5.010 |
4.920 |
4.830 |
34516.790 |
1702.749 |
|
5.000 |
5.030 |
4.920 |
4.720 |
49656.990 |
2420.499 |
|
5.000 |
5.140 |
5.070 |
4.800 |
69926.130 |
3465.375 |
|
5.700 |
5.700 |
5.180 |
5.180 |
64221.970 |
3406.887 |
|
6.410 |
6.410 |
5.760 |
5.760 |
103369.330 |
6208.375 |
|
6.590 |
6.680 |
6.400 |
6.250 |
95225.380 |
6100.742 |
|
6.640 |
6.790 |
6.530 |
6.380 |
98803.740 |
6516.209 |
|
6.670 |
6.830 |
6.520 |
6.450 |
119151.740 |
7926.429 |
|
6.630 |
6.700 |
6.550 |
6.430 |
78089.350 |
5149.247 |
|
6.340 |
6.700 |
6.630 |
6.250 |
86228.840 |
5561.135 |
|
6.610 |
6.610 |
6.340 |
6.320 |
95653.850 |
6135.059 |
|
6.720 |
6.980 |
6.630 |
6.620 |
215410.180 |
14527.763 |
|
6.490 |
6.540 |
6.500 |
6.350 |
83848.410 |
5407.756 |
|
6.490 |
6.650 |
6.630 |
6.410 |
142753.970 |
9344.810 |
|
6.480 |
6.500 |
6.380 |
6.320 |
131179.660 |
8414.081 |
|
6.720 |
6.760 |
6.620 |
6.360 |
267226.720 |
17501.059 |
|
6.610 |
6.890 |
6.560 |
6.490 |
383861.420 |
25669.508 |
|
6.200 |
6.580 |
6.300 |
6.080 |
213438.860 |
13567.327 |
|
6.080 |
6.300 |
6.230 |
5.950 |
134374.300 |
8247.134 |
|
5.990 |
6.150 |
6.080 |
5.630 |
93958.630 |
5557.046 |
|
6.050 |
6.150 |
5.750 |
5.680 |
79974.140 |
4749.074 |
|
6.220 |
6.320 |
5.790 |
5.610 |
130722.870 |
7889.064 |
|
6.100 |
6.240 |
6.070 |
6.000 |
133681.350 |
8179.708 |
|
5.990 |
6.100 |
6.080 |
5.900 |
77976.520 |
4673.765 |
|
6.080 |
6.250 |
6.020 |
5.900 |
87953.370 |
5320.574 |
|
6.150 |
6.260 |
6.090 |
6.070 |
130209.470 |
8006.672 |
|
6.360 |
6.500 |
6.310 |
6.130 |
184107.660 |
11521.011 |
|
6.320 |
6.480 |
6.240 |
6.120 |
377416.540 |
23866.293 |
|
5.700 |
6.180 |
6.180 |
5.700 |
342588.210 |
20979.227 |
|
5.550 |
5.660 |
5.620 |
5.360 |
91747.250 |
5095.702 |
|
5.180 |
5.600 |
5.530 |
5.100 |
91108.570 |
4913.265 |
|
5.380 |
5.490 |
5.360 |
5.150 |
53318.630 |
2843.697 |
|
5.800 |
5.990 |
5.380 |
5.320 |
84632.960 |
4750.061 |
|
