- 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| 浙大网新(600797)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) |
4.200 |
4.270 |
4.110 |
4.100 |
60616.220 |
2530.686 |
|
4.300 |
4.450 |
4.390 |
4.270 |
61806.440 |
2701.788 |
|
4.230 |
4.380 |
4.340 |
4.170 |
59227.660 |
2522.684 |
|
4.080 |
4.410 |
4.290 |
4.050 |
83062.280 |
3542.647 |
|
4.250 |
4.250 |
4.110 |
4.080 |
40619.050 |
1682.164 |
|
4.140 |
4.340 |
4.260 |
4.140 |
66300.870 |
2815.674 |
|
4.100 |
4.210 |
4.120 |
4.030 |
36878.910 |
1530.958 |
|
4.110 |
4.200 |
4.120 |
3.990 |
56312.920 |
2312.140 |
|
4.460 |
4.540 |
4.110 |
4.100 |
77513.760 |
3272.489 |
|
4.500 |
4.660 |
4.550 |
4.500 |
33237.340 |
1524.223 |
|
4.720 |
4.800 |
4.560 |
4.350 |
85609.690 |
3900.290 |
|
4.970 |
5.110 |
4.810 |
4.790 |
105088.780 |
5213.427 |
|
4.580 |
5.190 |
5.160 |
4.530 |
202662.170 |
10065.792 |
|
4.620 |
4.810 |
4.790 |
4.570 |
44495.410 |
2104.221 |
|
5.130 |
5.150 |
4.650 |
4.630 |
61971.590 |
2999.943 |
|
5.170 |
5.200 |
5.110 |
5.040 |
49305.320 |
2527.605 |
|
5.160 |
5.230 |
5.140 |
5.090 |
37738.780 |
1952.006 |
|
5.120 |
5.230 |
5.170 |
4.900 |
70048.790 |
3554.529 |
|
5.100 |
5.230 |
5.090 |
5.000 |
60851.360 |
3109.177 |
|
5.600 |
5.610 |
5.060 |
5.000 |
91501.490 |
4867.157 |
|
6.120 |
6.180 |
5.520 |
5.500 |
81864.510 |
4748.868 |
|
6.180 |
6.230 |
6.100 |
6.040 |
48304.450 |
2966.104 |
|
6.210 |
6.310 |
6.160 |
6.060 |
53029.930 |
3279.771 |
|
6.390 |
6.450 |
6.140 |
6.090 |
52519.640 |
3277.506 |
|
6.500 |
6.520 |
6.350 |
6.300 |
37528.390 |
2408.596 |
|
6.350 |
6.640 |
6.550 |
6.290 |
62558.090 |
4043.838 |
|
6.670 |
6.720 |
6.400 |
6.340 |
61246.190 |
3973.182 |
|
6.740 |
6.840 |
6.690 |
6.500 |
73661.510 |
4928.301 |
|
6.800 |
6.830 |
6.660 |
6.580 |
109859.300 |
7325.300 |
|
6.910 |
7.030 |
6.900 |
6.850 |
109488.620 |
7583.636 |
|
6.900 |
7.100 |
6.880 |
6.830 |
116886.070 |
8165.649 |
|
6.860 |
7.070 |
7.000 |
6.800 |
126849.110 |
8808.968 |
|
7.010 |
7.020 |
6.780 |
6.750 |
167353.020 |
11495.256 |
|
6.710 |
7.050 |
6.930 |
6.650 |
165464.480 |
11395.881 |
|
6.280 |
6.770 |
6.760 |
6.250 |
124071.090 |
8175.403 |
|
6.190 |
6.450 |
6.400 |
5.950 |
96324.140 |
5964.432 |
|
6.340 |
6.450 |
6.100 |
6.040 |
87650.840 |
5462.760 |
|
6.450 |
6.630 |
6.200 |
6.020 |
123837.810 |
7851.551 |
|
7.150 |
7.180 |
6.610 |
6.550 |
189778.320 |
12931.955 |
|
6.800 |
7.110 |
7.100 |
6.800 |
105636.590 |
7404.577 |
|
6.820 |
7.060 |
6.900 |
6.780 |
123237.400 |
8513.956 |
|
7.000 |
7.330 |
6.910 |
6.900 |
194302.440 |
13736.711 |
|
7.000 |
7.180 |
7.130 |
6.910 |
237821.530 |
16762.751 |
|
6.780 |
7.180 |
7.070 |
6.640 |
245899.030 |
17019.678 |
|
6.480 |
6.830 |
6.760 |
6.420 |
174084.720 |
11654.501 |
|
6.400 |
6.710 |
6.470 |
6.300 |
125945.650 |
8216.642 |
|
6.030 |
6.640 |
6.510 |
5.930 |
157215.880 |
10025.037 |
|
5.920 |
6.270 |
6.130 |
5.910 |
99868.360 |
6113.499 |
|
6.120 |
6.180 |
5.920 |
5.910 |
65790.530 |
3957.718 |
|
