- 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| 山西汾酒(600809)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) |
10.500 |
10.530 |
10.330 |
10.300 |
4993.650 |
518.669 |
|
10.510 |
10.740 |
10.690 |
10.370 |
9745.210 |
1033.471 |
|
10.450 |
10.600 |
10.510 |
10.000 |
10208.320 |
1053.739 |
|
10.300 |
10.630 |
10.500 |
10.250 |
8208.870 |
853.325 |
|
10.850 |
10.850 |
10.400 |
10.380 |
12806.340 |
1357.021 |
|
10.360 |
10.800 |
10.620 |
10.360 |
19875.000 |
2112.370 |
|
10.270 |
10.530 |
10.500 |
10.270 |
9378.030 |
975.937 |
|
10.500 |
10.580 |
10.270 |
10.080 |
7608.930 |
784.046 |
|
11.400 |
11.400 |
10.510 |
10.490 |
10261.000 |
1105.968 |
|
11.640 |
11.700 |
11.460 |
11.350 |
4610.090 |
532.946 |
|
11.520 |
11.750 |
11.510 |
11.350 |
9223.610 |
1065.220 |
|
11.660 |
12.000 |
11.680 |
11.600 |
15749.650 |
1850.690 |
|
10.910 |
12.190 |
12.080 |
10.800 |
23332.180 |
2729.896 |
|
10.880 |
11.350 |
11.250 |
10.710 |
13379.650 |
1493.565 |
|
11.250 |
11.300 |
10.970 |
10.700 |
14894.020 |
1630.370 |
|
11.030 |
11.260 |
11.110 |
10.900 |
7376.290 |
822.093 |
|
11.050 |
11.160 |
11.030 |
10.950 |
7811.940 |
863.615 |
|
11.000 |
11.160 |
11.050 |
10.550 |
7544.660 |
819.275 |
|
11.020 |
11.200 |
10.970 |
10.810 |
9004.850 |
992.197 |
|
12.100 |
12.100 |
11.100 |
11.000 |
21967.220 |
2571.981 |
|
12.680 |
12.700 |
11.910 |
11.890 |
17868.080 |
2177.602 |
|
12.650 |
12.850 |
12.650 |
12.350 |
9180.540 |
1152.922 |
|
12.750 |
12.890 |
12.700 |
12.410 |
10918.270 |
1382.892 |
|
13.210 |
13.270 |
12.590 |
12.520 |
10261.540 |
1322.702 |
|
13.250 |
13.580 |
13.170 |
13.030 |
11726.600 |
1563.186 |
|
13.100 |
13.380 |
13.280 |
12.800 |
14892.390 |
1947.302 |
|
13.700 |
13.850 |
13.150 |
13.110 |
11837.690 |
1582.345 |
|
13.960 |
14.080 |
13.650 |
13.500 |
12212.660 |
1681.129 |
|
14.100 |
14.110 |
13.740 |
13.700 |
18593.770 |
2577.101 |
|
14.300 |
14.500 |
14.320 |
14.200 |
26631.140 |
3819.818 |
|
14.700 |
14.700 |
14.320 |
14.300 |
32816.610 |
4737.424 |
|
14.610 |
15.160 |
14.910 |
14.610 |
37345.840 |
5533.247 |
|
14.510 |
14.850 |
14.660 |
14.350 |
38339.590 |
5573.375 |
|
14.870 |
15.300 |
14.600 |
14.600 |
67980.970 |
10117.892 |
|
13.690 |
15.000 |
14.870 |
13.570 |
67967.690 |
9748.954 |
|
13.540 |
13.800 |
13.790 |
12.990 |
33558.780 |
4528.699 |
|
13.300 |
13.650 |
13.440 |
13.000 |
33832.660 |
4539.662 |
|
13.200 |
13.300 |
13.180 |
12.610 |
26036.570 |
3381.696 |
|
13.490 |
13.780 |
13.360 |
12.850 |
29827.080 |
3937.204 |
|
13.300 |
13.980 |
13.540 |
13.150 |
26855.800 |
3612.214 |
|
13.500 |
13.650 |
13.600 |
13.040 |
49531.720 |
6605.024 |
|
14.350 |
14.530 |
13.960 |
13.940 |
28595.710 |
4064.417 |
|
14.280 |
14.800 |
14.540 |
13.930 |
42608.050 |
6092.689 |
|
13.800 |
14.280 |
14.200 |
13.580 |
36946.430 |
5183.518 |
|
13.100 |
13.800 |
13.780 |
12.920 |
20191.460 |
2721.820 |
|
13.410 |
13.410 |
12.960 |
12.820 |
17156.010 |
2239.957 |
|
12.850 |
13.670 |
13.350 |
12.500 |
24314.650 |
3202.900 |
|
12.540 |
13.150 |
13.000 |
12.540 |
21336.510 |
2744.169 |
|
13.300 |
13.350 |
12.750 |
12.690 |
25291.970 |
3311.995 |
|
