- 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| 祁连山(600720)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) |
5.600 |
5.650 |
5.220 |
5.200 |
80332.590 |
4302.234 |
|
5.660 |
5.870 |
5.780 |
5.620 |
36702.950 |
2116.122 |
|
5.710 |
5.940 |
5.770 |
5.690 |
44458.020 |
2565.943 |
|
6.050 |
6.170 |
5.900 |
5.810 |
68892.880 |
4124.577 |
|
6.160 |
6.340 |
6.180 |
5.930 |
115978.250 |
7111.101 |
|
5.720 |
6.100 |
6.070 |
5.680 |
93482.270 |
5548.178 |
|
5.530 |
5.730 |
5.720 |
5.450 |
69111.620 |
3886.850 |
|
5.280 |
5.620 |
5.600 |
5.200 |
56310.920 |
3096.850 |
|
5.760 |
5.760 |
5.350 |
5.170 |
69742.430 |
3764.061 |
|
5.650 |
5.890 |
5.740 |
5.500 |
61349.580 |
3491.745 |
|
5.840 |
6.170 |
5.690 |
5.620 |
93302.010 |
5446.985 |
|
5.480 |
6.030 |
6.010 |
5.360 |
127149.430 |
7297.231 |
|
4.880 |
5.500 |
5.500 |
4.720 |
137304.020 |
7302.453 |
|
5.100 |
5.320 |
5.000 |
4.970 |
100835.010 |
5196.897 |
|
5.040 |
5.130 |
5.060 |
4.960 |
29067.580 |
1470.389 |
|
4.950 |
5.170 |
5.060 |
4.930 |
39339.710 |
1992.886 |
|
4.980 |
5.100 |
5.050 |
4.750 |
49532.680 |
2441.992 |
|
4.980 |
5.080 |
5.030 |
4.760 |
59257.050 |
2941.668 |
|
5.560 |
5.760 |
4.980 |
4.980 |
64186.480 |
3333.702 |
|
5.960 |
6.150 |
5.530 |
5.500 |
62387.050 |
3661.295 |
|
5.930 |
6.060 |
5.980 |
5.870 |
36552.250 |
2180.760 |
|
5.950 |
6.200 |
5.880 |
5.730 |
53737.460 |
3215.622 |
|
6.110 |
6.150 |
5.970 |
5.950 |
42083.140 |
2540.573 |
|
6.010 |
6.260 |
6.190 |
5.850 |
63580.230 |
3832.911 |
|
6.440 |
6.450 |
6.120 |
6.100 |
48518.320 |
3058.330 |
|
6.380 |
6.550 |
6.420 |
6.310 |
62149.900 |
3997.068 |
|
6.400 |
6.480 |
6.290 |
6.110 |
67915.490 |
4267.893 |
|
6.480 |
6.600 |
6.490 |
6.440 |
58291.380 |
3798.260 |
|
6.590 |
6.800 |
6.510 |
6.500 |
77822.520 |
5156.329 |
|
6.420 |
6.730 |
6.640 |
6.370 |
92627.380 |
6065.660 |
|
6.360 |
6.460 |
6.360 |
6.310 |
65174.890 |
4162.860 |
|
6.400 |
6.580 |
6.360 |
6.280 |
75524.540 |
4848.763 |
|
6.030 |
6.440 |
6.380 |
6.030 |
104804.970 |
6623.804 |
|
5.830 |
6.320 |
6.190 |
5.550 |
120196.600 |
7148.856 |
|
6.130 |
6.200 |
5.830 |
5.820 |
78409.290 |
4731.834 |
|
6.220 |
6.270 |
6.010 |
5.780 |
122923.410 |
7417.477 |
|
6.720 |
6.900 |
6.390 |
6.350 |
131361.890 |
8606.805 |
|
6.630 |
6.850 |
6.790 |
6.550 |
135990.570 |
9115.353 |
|
7.100 |
7.300 |
6.860 |
6.520 |
339604.500 |
23478.554 |
|
6.450 |
6.830 |
6.830 |
6.430 |
112369.300 |
7559.737 |
|
6.110 |
6.400 |
6.210 |
6.060 |
100715.550 |
6262.779 |
|
6.180 |
6.230 |
6.110 |
5.920 |
116720.920 |
7076.354 |
|
5.950 |
6.270 |
6.190 |
5.900 |
138437.370 |
8466.426 |
|
5.660 |
5.980 |
5.940 |
5.560 |
119777.360 |
7020.576 |
|
5.450 |
5.860 |
5.710 |
5.300 |
92829.120 |
5262.113 |
|
5.380 |
5.620 |
5.530 |
5.350 |
73570.490 |
4058.928 |
|
5.330 |
5.470 |
5.340 |
5.240 |
58500.410 |
3136.729 |
|
