- 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| 四川长虹(600839)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) |
3.700 |
3.740 |
3.590 |
3.500 |
101457.640 |
3697.668 |
|
3.780 |
3.850 |
3.780 |
3.740 |
68238.340 |
2588.188 |
|
3.740 |
3.770 |
3.750 |
3.690 |
42901.850 |
1599.349 |
|
3.700 |
3.820 |
3.740 |
3.650 |
51041.420 |
1906.743 |
|
3.810 |
3.820 |
3.680 |
3.660 |
84288.880 |
3131.930 |
|
3.750 |
3.950 |
3.860 |
3.740 |
124989.220 |
4791.267 |
|
3.840 |
3.910 |
3.850 |
3.790 |
48376.890 |
1863.367 |
|
3.750 |
3.900 |
3.870 |
3.690 |
74279.200 |
2826.192 |
|
3.880 |
3.890 |
3.750 |
3.650 |
74514.230 |
2809.230 |
|
3.920 |
3.990 |
3.920 |
3.850 |
40503.400 |
1591.374 |
|
3.920 |
3.980 |
3.900 |
3.820 |
72182.180 |
2815.391 |
|
4.100 |
4.150 |
4.000 |
3.950 |
116827.630 |
4725.059 |
|
3.880 |
4.200 |
4.170 |
3.780 |
171499.670 |
6993.294 |
|
3.760 |
3.920 |
3.900 |
3.700 |
68658.120 |
2638.741 |
|
4.140 |
4.150 |
3.780 |
3.770 |
89811.480 |
3517.996 |
|
4.140 |
4.180 |
4.090 |
4.070 |
58237.170 |
2397.445 |
|
4.100 |
4.150 |
4.130 |
4.030 |
43177.240 |
1772.576 |
|
4.130 |
4.150 |
4.110 |
3.960 |
75594.990 |
3066.360 |
|
4.190 |
4.250 |
4.120 |
4.060 |
81838.960 |
3399.226 |
|
4.600 |
4.620 |
4.190 |
4.150 |
101620.800 |
4424.705 |
|
4.940 |
4.940 |
4.590 |
4.550 |
89130.220 |
4222.457 |
|
4.910 |
4.960 |
4.950 |
4.810 |
55122.490 |
2696.409 |
|
4.940 |
4.970 |
4.900 |
4.850 |
54246.460 |
2661.812 |
|
5.000 |
5.070 |
4.890 |
4.860 |
67000.430 |
3315.998 |
|
5.060 |
5.150 |
4.980 |
4.900 |
64913.930 |
3268.435 |
|
5.000 |
5.180 |
5.140 |
4.910 |
116562.520 |
5846.644 |
|
5.240 |
5.260 |
5.010 |
5.000 |
96332.910 |
4911.059 |
|
5.380 |
5.380 |
5.220 |
5.190 |
84550.320 |
4455.597 |
|
5.310 |
5.370 |
5.300 |
5.210 |
132227.930 |
6986.117 |
|
5.450 |
5.520 |
5.440 |
5.350 |
146367.100 |
7918.211 |
|
5.390 |
5.450 |
5.430 |
5.290 |
118997.130 |
6393.133 |
|
5.440 |
5.510 |
5.450 |
5.360 |
154281.360 |
8399.536 |
|
5.460 |
5.550 |
5.380 |
5.360 |
193933.610 |
10566.744 |
|
5.250 |
5.660 |
5.460 |
5.230 |
299240.570 |
16286.808 |
|
5.160 |
5.340 |
5.300 |
5.070 |
203008.240 |
10621.126 |
|
5.240 |
5.300 |
5.160 |
4.860 |
265785.350 |
13416.718 |
|
5.390 |
5.400 |
5.180 |
5.180 |
273438.040 |
14493.914 |
|
4.970 |
5.500 |
5.300 |
4.900 |
498581.120 |
26564.602 |
|
5.210 |
5.250 |
5.000 |
5.000 |
110924.900 |
5637.723 |
|
5.100 |
5.220 |
5.200 |
5.020 |
67645.600 |
3477.275 |
|
5.130 |
5.200 |
5.140 |
5.040 |
106583.820 |
5436.949 |
|
5.200 |
5.380 |
5.160 |
5.130 |
211778.900 |
11169.243 |
|
5.170 |
5.350 |
5.290 |
5.130 |
183000.680 |
9583.789 |
|
5.100 |
5.170 |
5.150 |
5.050 |
131118.290 |
6715.179 |
|
4.900 |
5.170 |
5.120 |
4.900 |
170587.420 |
8633.613 |
|
4.900 |
5.010 |
4.900 |
4.830 |
67956.800 |
3340.219 |
|
4.710 |
5.030 |
4.950 |
4.650 |
100861.050 |
4937.993 |
|
4.830 |
4.890 |
4.810 |
4.750 |
94302.030 |
4547.227 |
|
5.060 |
5.080 |
4.780 |
4.780 |
101538.500 |
4943.960 |
|
