- 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| 王府井(600859)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) |
27.100 |
27.700 |
27.310 |
26.900 |
9543.680 |
2597.059 |
|
26.510 |
27.360 |
27.100 |
26.320 |
5303.410 |
1436.158 |
|
27.490 |
28.200 |
27.300 |
26.250 |
8061.420 |
2197.561 |
|
28.080 |
28.840 |
27.680 |
27.430 |
9295.190 |
2571.822 |
|
29.100 |
29.780 |
28.900 |
28.560 |
7579.170 |
2198.721 |
|
31.120 |
31.150 |
29.190 |
29.050 |
8129.520 |
2435.508 |
|
29.130 |
31.790 |
31.110 |
28.700 |
8116.580 |
2481.373 |
|
28.200 |
29.200 |
29.120 |
27.700 |
6139.510 |
1774.806 |
|
29.000 |
29.990 |
28.800 |
28.500 |
9036.870 |
2611.548 |
|
29.850 |
30.000 |
29.500 |
29.420 |
3309.220 |
985.649 |
|
29.620 |
29.850 |
29.730 |
29.010 |
6672.940 |
1974.222 |
|
30.000 |
30.110 |
29.650 |
28.210 |
7014.600 |
2084.347 |
|
30.000 |
30.200 |
30.120 |
28.000 |
19852.800 |
5937.107 |
|
32.310 |
33.980 |
30.380 |
30.360 |
26501.350 |
8287.884 |
|
36.380 |
36.390 |
33.910 |
33.500 |
16133.140 |
5634.052 |
|
34.420 |
36.190 |
36.110 |
34.000 |
13269.030 |
4670.424 |
|
35.000 |
36.010 |
35.420 |
34.800 |
14100.380 |
4985.128 |
|
35.120 |
36.290 |
35.000 |
34.520 |
10606.360 |
3724.958 |
|
36.560 |
36.560 |
35.620 |
35.040 |
8390.680 |
3030.612 |
|
35.010 |
36.990 |
36.140 |
34.510 |
13615.410 |
4906.720 |
|
36.400 |
36.900 |
35.590 |
35.510 |
7255.020 |
2602.836 |
|
37.460 |
37.500 |
36.350 |
35.900 |
9570.550 |
3516.858 |
|
38.000 |
38.000 |
36.810 |
36.500 |
15238.640 |
5670.136 |
|
36.700 |
38.260 |
38.130 |
36.410 |
23708.190 |
8839.085 |
|
36.280 |
36.700 |
36.070 |
35.800 |
10090.800 |
3645.103 |
|
36.460 |
37.490 |
36.510 |
36.210 |
13108.660 |
4800.208 |
|
37.100 |
37.870 |
36.460 |
35.810 |
27865.880 |
10211.657 |
|
37.200 |
38.400 |
36.820 |
36.800 |
24029.670 |
8991.044 |
|
35.790 |
37.960 |
37.650 |
35.180 |
27286.540 |
9968.151 |
|
36.030 |
36.040 |
35.760 |
34.070 |
25499.080 |
8938.020 |
|
37.050 |
37.680 |
35.990 |
35.100 |
20408.830 |
7368.300 |
|
37.960 |
37.960 |
36.890 |
36.010 |
21969.040 |
8047.857 |
|
37.900 |
39.100 |
38.300 |
37.650 |
56577.600 |
21679.369 |
|
37.590 |
37.900 |
37.500 |
37.200 |
12911.090 |
4837.869 |
|
37.380 |
38.970 |
38.050 |
37.200 |
9756.220 |
3696.418 |
|
38.840 |
39.550 |
37.750 |
37.600 |
12884.700 |
4991.590 |
|
38.800 |
39.450 |
38.820 |
38.500 |
19714.020 |
7670.829 |
|
39.300 |
39.360 |
38.890 |
37.800 |
22690.600 |
8750.805 |
|
38.210 |
41.000 |
39.200 |
38.210 |
29084.820 |
11667.525 |
|
37.020 |
38.400 |
38.150 |
36.500 |
25205.900 |
9481.458 |
|
36.830 |
38.500 |
37.060 |
35.000 |
28853.600 |
10747.201 |
|
35.870 |
37.790 |
37.360 |
35.850 |
20611.260 |
7608.418 |
|
37.800 |
38.660 |
36.400 |
35.510 |
15497.020 |
5773.052 |
|
