- 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| 通宝能源(600780)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) |
3.610 |
3.680 |
3.660 |
3.500 |
31244.180 |
1121.967 |
|
3.560 |
3.710 |
3.680 |
3.500 |
23346.100 |
849.183 |
|
3.630 |
3.800 |
3.660 |
3.600 |
53721.800 |
1992.146 |
|
3.500 |
3.600 |
3.560 |
3.440 |
19661.030 |
693.716 |
|
3.410 |
3.510 |
3.500 |
3.410 |
11667.990 |
403.347 |
|
3.350 |
3.500 |
3.470 |
3.350 |
14693.060 |
505.929 |
|
3.350 |
3.410 |
3.340 |
3.310 |
8032.450 |
269.342 |
|
3.340 |
3.460 |
3.350 |
3.250 |
17350.800 |
582.324 |
|
3.510 |
3.550 |
3.390 |
3.360 |
17017.640 |
585.967 |
|
3.650 |
3.720 |
3.560 |
3.550 |
26409.770 |
956.014 |
|
3.650 |
3.750 |
3.680 |
3.620 |
15155.820 |
558.939 |
|
3.880 |
3.950 |
3.720 |
3.700 |
28560.450 |
1084.079 |
|
3.700 |
3.960 |
3.950 |
3.640 |
53457.180 |
2044.510 |
|
3.410 |
3.720 |
3.670 |
3.380 |
34517.080 |
1251.643 |
|
3.790 |
3.790 |
3.420 |
3.420 |
18554.480 |
670.188 |
|
3.660 |
3.770 |
3.720 |
3.630 |
16190.940 |
603.782 |
|
3.660 |
3.750 |
3.660 |
3.630 |
11194.810 |
413.267 |
|
3.660 |
3.700 |
3.660 |
3.510 |
22598.040 |
815.145 |
|
3.600 |
3.740 |
3.650 |
3.580 |
19708.500 |
720.852 |
|
3.990 |
4.000 |
3.620 |
3.610 |
32736.040 |
1219.590 |
|
4.450 |
4.450 |
4.010 |
4.000 |
31889.580 |
1332.110 |
|
4.500 |
4.500 |
4.410 |
4.360 |
13779.410 |
607.201 |
|
4.380 |
4.500 |
4.430 |
4.370 |
16231.540 |
719.934 |
|
4.580 |
4.620 |
4.370 |
4.340 |
17500.000 |
785.568 |
|
4.650 |
4.700 |
4.580 |
4.580 |
15484.420 |
719.140 |
|
4.700 |
4.730 |
4.710 |
4.560 |
23412.260 |
1091.028 |
|
4.870 |
4.900 |
4.700 |
4.690 |
26678.830 |
1265.830 |
|
4.850 |
4.980 |
4.850 |
4.800 |
34057.510 |
1670.615 |
|
4.910 |
4.910 |
4.770 |
4.720 |
27721.560 |
1327.640 |
|
4.890 |
4.960 |
4.920 |
4.880 |
27566.460 |
1356.778 |
|
4.980 |
4.990 |
4.890 |
4.880 |
29984.580 |
1473.578 |
|
4.920 |
5.000 |
4.980 |
4.850 |
33631.030 |
1665.306 |
|
5.000 |
5.060 |
4.910 |
4.900 |
23183.740 |
1152.081 |
|
4.930 |
5.020 |
4.950 |
4.880 |
24972.460 |
1236.759 |
|
4.820 |
4.930 |
4.900 |
4.690 |
27195.890 |
1323.445 |
|
4.630 |
4.830 |
4.760 |
4.530 |
28468.570 |
1331.129 |
|
4.890 |
4.890 |
4.610 |
4.600 |
28158.740 |
1331.727 |
|
5.080 |
5.090 |
4.740 |
4.630 |
52334.550 |
2539.917 |
|
5.110 |
5.220 |
5.100 |
5.000 |
52072.220 |
2645.534 |
|
5.010 |
5.200 |
5.180 |
4.970 |
43044.550 |
2207.913 |
|
4.960 |
5.160 |
5.070 |
4.960 |
38791.400 |
1954.283 |
|
5.160 |
5.310 |
5.080 |
5.050 |
72165.230 |
3735.488 |
|
5.080 |
5.340 |
5.270 |
5.000 |
96178.520 |
4935.671 |
|
5.000 |
5.070 |
5.020 |
4.900 |
49920.730 |
2490.555 |
|
4.770 |
4.980 |
4.980 |
4.690 |
51377.850 |
2508.062 |
|
4.830 |
4.860 |
4.710 |
4.630 |
26795.560 |
1270.205 |
|
4.680 |
4.900 |
4.830 |
4.590 |
34454.270 |
1642.537 |
|
4.710 |
4.790 |
4.700 |
4.620 |
23048.080 |
1084.590 |
|
4.930 |
4.930 |
4.720 |
4.630 |
24447.880 |
1152.819 |
|
