- 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| 第一食品(600616)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) |
13.700 |
14.480 |
14.380 |
13.400 |
18840.700 |
2654.372 |
|
13.300 |
13.690 |
13.610 |
13.290 |
11721.450 |
1584.255 |
|
13.150 |
13.790 |
13.380 |
13.150 |
22110.880 |
2977.182 |
|
14.210 |
14.250 |
13.500 |
13.100 |
32005.900 |
4344.789 |
|
15.000 |
15.070 |
14.500 |
14.410 |
27069.740 |
3969.682 |
|
15.100 |
15.380 |
15.070 |
14.700 |
39045.460 |
5893.454 |
|
14.780 |
15.590 |
15.310 |
14.400 |
62706.180 |
9534.095 |
|
13.640 |
15.030 |
15.030 |
13.500 |
47595.380 |
6965.508 |
|
13.100 |
13.760 |
13.660 |
12.830 |
11253.370 |
1512.288 |
|
13.800 |
14.050 |
13.300 |
13.290 |
15273.080 |
2089.552 |
|
13.780 |
13.980 |
13.870 |
13.520 |
9664.860 |
1335.076 |
|
13.460 |
13.800 |
13.710 |
13.100 |
7570.390 |
1034.894 |
|
13.300 |
13.600 |
13.460 |
13.110 |
10018.030 |
1330.781 |
|
13.260 |
13.550 |
13.360 |
13.070 |
11650.780 |
1550.349 |
|
13.970 |
13.970 |
13.360 |
13.290 |
21997.210 |
2982.591 |
|
14.500 |
14.650 |
14.090 |
13.690 |
21288.450 |
3019.914 |
|
14.170 |
14.690 |
14.620 |
14.120 |
15634.820 |
2268.211 |
|
14.120 |
14.300 |
14.170 |
13.820 |
7962.170 |
1125.168 |
|
14.370 |
14.690 |
13.960 |
13.820 |
9430.200 |
1350.480 |
|
14.500 |
14.720 |
14.370 |
14.110 |
12320.770 |
1782.928 |
|
14.170 |
14.800 |
14.580 |
14.130 |
13071.330 |
1892.555 |
|
15.050 |
15.050 |
14.320 |
14.280 |
11113.000 |
1623.058 |
|
15.280 |
15.390 |
15.050 |
14.900 |
19235.760 |
2896.602 |
|
15.260 |
15.260 |
15.170 |
14.930 |
17697.150 |
2668.410 |
|
15.260 |
15.560 |
15.410 |
15.230 |
21712.790 |
3339.671 |
|
15.200 |
15.390 |
15.220 |
14.960 |
21217.390 |
3215.776 |
|
14.930 |
15.400 |
15.330 |
14.930 |
25153.590 |
3840.989 |
|
15.110 |
15.370 |
14.990 |
14.850 |
35995.110 |
5409.758 |
|
15.600 |
15.690 |
15.220 |
15.170 |
60129.930 |
9269.624 |
|
14.300 |
15.210 |
15.210 |
14.300 |
59320.040 |
8914.867 |
|
14.090 |
14.360 |
13.830 |
13.680 |
28534.840 |
3992.229 |
|
14.400 |
14.570 |
13.810 |
13.570 |
25507.950 |
3564.432 |
|
15.040 |
15.170 |
14.630 |
14.450 |
26224.910 |
3882.118 |
|
14.700 |
15.130 |
14.990 |
14.700 |
20335.710 |
3035.320 |
|
14.420 |
15.010 |
14.800 |
14.360 |
37169.080 |
5476.629 |
|
14.730 |
15.200 |
14.590 |
14.550 |
29658.000 |
4429.936 |
|
15.090 |
15.230 |
14.990 |
14.800 |
38988.080 |
5861.720 |
|
14.310 |
14.980 |
14.950 |
14.030 |
34329.090 |
4979.019 |
|
13.950 |
14.700 |
14.490 |
13.910 |
24692.400 |
3547.461 |
|
13.400 |
13.910 |
13.880 |
13.200 |
33047.940 |
4532.053 |
|
12.900 |
13.770 |
13.500 |
12.720 |
41931.980 |
5606.270 |
|
12.600 |
12.960 |
12.720 |
12.430 |
16622.810 |
2113.204 |
|
13.110 |
13.190 |
12.470 |
12.210 |
21121.460 |
2648.465 |
|
