- 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| 大众公用(600635)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) |
8.100 |
8.540 |
8.190 |
7.830 |
343327.560 |
28223.647 |
|
7.370 |
8.140 |
8.140 |
7.210 |
261774.850 |
20672.760 |
|
7.200 |
7.490 |
7.400 |
7.110 |
104701.820 |
7673.696 |
|
8.220 |
8.300 |
7.390 |
7.380 |
157452.400 |
12277.426 |
|
8.360 |
8.410 |
8.190 |
8.000 |
119573.400 |
9862.198 |
|
8.100 |
8.430 |
8.290 |
7.950 |
140706.100 |
11609.920 |
|
8.450 |
8.450 |
8.160 |
7.700 |
215955.830 |
17169.761 |
|
8.860 |
8.950 |
8.550 |
8.300 |
157161.640 |
13508.157 |
|
9.300 |
9.650 |
8.660 |
8.370 |
226165.400 |
20441.916 |
|
10.190 |
10.250 |
9.290 |
9.250 |
160632.830 |
15673.920 |
|
9.870 |
10.150 |
10.120 |
9.760 |
104273.740 |
10411.855 |
|
9.900 |
9.930 |
9.800 |
9.600 |
77452.180 |
7574.494 |
|
9.880 |
10.000 |
9.720 |
9.690 |
82720.510 |
8149.564 |
|
10.030 |
10.150 |
9.870 |
9.850 |
93968.090 |
9402.645 |
|
9.950 |
10.380 |
10.230 |
9.700 |
147079.990 |
14799.212 |
|
10.850 |
10.900 |
9.990 |
9.980 |
218270.250 |
22509.530 |
|
11.100 |
11.270 |
10.700 |
10.600 |
227996.050 |
25050.697 |
|
10.610 |
11.020 |
10.850 |
10.530 |
251851.240 |
27201.679 |
|
10.510 |
11.000 |
10.780 |
10.510 |
205987.120 |
22221.195 |
|
10.500 |
10.650 |
10.460 |
10.410 |
129273.950 |
13620.276 |
|
10.460 |
10.720 |
10.660 |
10.400 |
194541.550 |
20567.391 |
|
10.540 |
10.630 |
10.340 |
10.260 |
135808.700 |
14163.009 |
|
10.300 |
10.760 |
10.370 |
10.200 |
186004.110 |
19558.054 |
|
9.800 |
10.450 |
10.290 |
9.700 |
176935.930 |
17945.772 |
|
9.600 |
9.950 |
9.910 |
9.300 |
143772.140 |
13821.831 |
|
10.000 |
10.150 |
9.440 |
9.370 |
173440.600 |
16891.626 |
|
10.380 |
10.500 |
9.790 |
9.510 |
260554.410 |
26048.161 |
|
11.250 |
11.250 |
10.540 |
10.510 |
282758.180 |
30623.290 |
|
10.880 |
11.350 |
11.210 |
10.700 |
251588.860 |
28058.244 |
|
10.680 |
11.470 |
11.030 |
10.680 |
374393.070 |
41627.797 |
|
11.000 |
11.250 |
10.640 |
10.620 |
320578.120 |
35296.238 |
|
11.160 |
11.400 |
11.310 |
11.000 |
352633.360 |
39543.041 |
|
11.060 |
11.270 |
11.050 |
10.630 |
318333.210 |
34938.141 |
|
10.490 |
11.160 |
11.000 |
10.410 |
351362.110 |
38200.691 |
|
10.200 |
10.800 |
10.450 |
10.100 |
354758.950 |
37207.401 |
|
9.790 |
10.550 |
10.240 |
9.500 |
321275.810 |
32561.280 |
|
9.930 |
10.160 |
9.980 |
9.780 |
158114.830 |
15742.982 |
|
10.340 |
10.450 |
9.840 |
9.780 |
205311.980 |
20546.453 |
|
