- 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| ST东盛(600771)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) |
3.860 |
3.860 |
3.760 |
3.640 |
51266.540 |
1912.088 |
|
3.710 |
3.850 |
3.830 |
3.710 |
18517.550 |
701.328 |
|
3.800 |
3.850 |
3.750 |
3.660 |
33335.310 |
1252.989 |
|
3.620 |
3.850 |
3.850 |
3.620 |
58790.390 |
2224.691 |
|
3.600 |
3.780 |
3.670 |
3.590 |
16647.090 |
611.233 |
|
3.610 |
3.680 |
3.620 |
3.480 |
38634.000 |
1386.504 |
|
3.790 |
3.790 |
3.660 |
3.610 |
44608.500 |
1671.221 |
|
3.440 |
3.610 |
3.610 |
3.400 |
16747.170 |
593.869 |
|
3.410 |
3.520 |
3.440 |
3.410 |
22688.100 |
777.077 |
|
3.800 |
3.810 |
3.590 |
3.590 |
19005.960 |
697.831 |
|
3.670 |
3.860 |
3.780 |
3.670 |
10722.810 |
403.081 |
|
3.820 |
3.860 |
3.810 |
3.710 |
16946.840 |
643.459 |
|
3.870 |
3.870 |
3.840 |
3.720 |
9059.060 |
344.116 |
|
4.000 |
4.000 |
3.920 |
3.770 |
38649.230 |
1486.754 |
|
4.190 |
4.270 |
3.970 |
3.970 |
41021.710 |
1654.865 |
|
4.400 |
4.530 |
4.180 |
4.180 |
49387.150 |
2178.770 |
|
4.350 |
4.460 |
4.400 |
4.240 |
30803.330 |
1346.526 |
|
4.490 |
4.600 |
4.370 |
4.350 |
30969.640 |
1374.638 |
|
4.620 |
4.760 |
4.580 |
4.460 |
39393.780 |
1831.909 |
|
4.800 |
4.800 |
4.670 |
4.590 |
23048.110 |
1081.905 |
|
4.730 |
4.900 |
4.830 |
4.610 |
62683.820 |
2992.816 |
|
4.990 |
5.020 |
4.830 |
4.760 |
80987.640 |
3966.553 |
|
4.940 |
5.040 |
5.010 |
4.860 |
57025.640 |
2825.324 |
|
4.950 |
5.140 |
4.990 |
4.890 |
88470.720 |
4450.559 |
|
4.800 |
5.050 |
5.010 |
4.800 |
61137.210 |
3002.662 |
|
4.800 |
4.970 |
4.850 |
4.670 |
104529.130 |
5073.371 |
|
4.500 |
4.780 |
4.780 |
4.480 |
64975.220 |
3036.957 |
|
4.440 |
4.580 |
4.550 |
4.280 |
58153.450 |
2574.972 |
|
4.600 |
4.600 |
4.430 |
4.420 |
47579.380 |
2147.475 |
|
4.250 |
4.430 |
4.430 |
4.220 |
41764.600 |
1816.927 |
|
4.270 |
4.300 |
4.220 |
4.060 |
59907.780 |
2484.877 |
|
4.410 |
4.580 |
4.270 |
4.260 |
48663.480 |
2144.374 |
|
4.730 |
4.750 |
4.480 |
4.480 |
39522.210 |
1781.038 |
|
4.690 |
4.870 |
4.720 |
4.680 |
54354.300 |
2584.839 |
|
4.600 |
4.680 |
4.670 |
4.550 |
33607.370 |
1553.460 |
|
4.780 |
4.850 |
4.600 |
4.520 |
59260.140 |
2731.143 |
|
4.840 |
4.970 |
4.760 |
4.750 |
60374.390 |
2938.830 |
|
4.660 |
4.910 |
4.850 |
4.650 |
73422.460 |
3525.935 |
|
4.700 |
4.790 |
4.680 |
4.530 |
51862.710 |
2416.631 |
|
4.560 |
4.730 |
4.700 |
4.530 |
62227.160 |
2883.414 |
|
4.590 |
4.730 |
4.500 |
4.500 |
50651.120 |
2306.430 |
|
4.900 |
5.080 |
4.740 |
4.720 |
104672.310 |
5001.636 |
|
4.960 |
5.210 |
4.970 |
4.920 |
54558.790 |
2753.954 |
|
4.830 |
5.010 |
4.990 |
4.800 |
64513.830 |
3195.638 |
|
