- 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| 广安爱众(600979)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) |
4.020 |
4.100 |
4.070 |
3.940 |
7640.000 |
308.085 |
|
4.050 |
4.070 |
3.950 |
3.930 |
5799.500 |
231.565 |
|
4.800 |
4.920 |
4.820 |
4.650 |
10150.370 |
488.310 |
|
5.060 |
5.060 |
4.800 |
4.600 |
6301.580 |
303.695 |
|
5.050 |
5.110 |
5.030 |
4.910 |
6370.310 |
321.257 |
|
5.030 |
5.150 |
5.050 |
4.980 |
7660.330 |
387.491 |
|
5.150 |
5.240 |
5.040 |
5.000 |
11100.620 |
566.315 |
|
4.700 |
5.350 |
5.250 |
4.700 |
15182.010 |
781.546 |
|
4.510 |
4.980 |
4.920 |
4.510 |
7555.120 |
365.990 |
|
5.140 |
5.150 |
4.730 |
4.700 |
9591.930 |
471.881 |
|
4.960 |
5.110 |
5.000 |
4.960 |
7566.440 |
380.878 |
|
4.970 |
5.050 |
5.000 |
4.810 |
8117.270 |
400.531 |
|
4.760 |
4.990 |
4.930 |
4.700 |
6834.520 |
333.352 |
|
5.280 |
5.360 |
4.880 |
4.800 |
15206.050 |
759.717 |
|
5.950 |
5.990 |
5.330 |
5.300 |
22426.120 |
1255.026 |
|
5.860 |
6.090 |
5.890 |
5.780 |
16023.980 |
948.961 |
|
6.110 |
6.180 |
5.910 |
5.800 |
19988.890 |
1186.730 |
|
5.880 |
6.160 |
6.070 |
5.830 |
33929.760 |
2047.318 |
|
5.710 |
6.040 |
5.830 |
5.710 |
18344.520 |
1082.574 |
|
5.710 |
5.950 |
5.790 |
5.580 |
23978.130 |
1390.273 |
|
6.340 |
6.360 |
5.920 |
5.800 |
56863.000 |
3456.923 |
|
5.990 |
6.350 |
6.350 |
5.990 |
58201.650 |
3687.673 |
|
5.800 |
5.930 |
5.770 |
5.710 |
12599.160 |
734.592 |
|
5.900 |
5.940 |
5.840 |
5.820 |
10392.900 |
611.053 |
|
5.800 |
5.960 |
5.830 |
5.750 |
12633.260 |
741.440 |
|
5.780 |
5.850 |
5.800 |
5.720 |
12763.320 |
739.342 |
|
5.650 |
5.900 |
5.670 |
5.650 |
15268.970 |
880.417 |
|
5.600 |
5.710 |
5.640 |
5.560 |
7857.490 |
442.597 |
|
5.310 |
5.700 |
5.620 |
5.300 |
10447.710 |
580.236 |
|
5.190 |
5.400 |
5.380 |
5.080 |
7376.860 |
387.125 |
|
5.260 |
5.460 |
5.210 |
5.210 |
6086.690 |
323.243 |
|
5.500 |
5.550 |
5.250 |
5.100 |
11209.050 |
596.486 |
|
5.860 |
5.860 |
5.540 |
5.520 |
13161.930 |
745.458 |
|
5.620 |
5.790 |
5.760 |
5.600 |
11819.960 |
672.823 |
|
5.630 |
5.750 |
5.670 |
5.580 |
12456.360 |
704.997 |
|
5.750 |
6.000 |
5.680 |
5.610 |
25579.370 |
1481.940 |
|
5.700 |
5.800 |
5.790 |
5.620 |
21844.270 |
1253.630 |
|
5.650 |
5.790 |
5.710 |
5.500 |
15544.050 |
874.108 |
|
5.490 |
5.780 |
5.730 |
5.410 |
25694.160 |
1459.352 |
|
5.200 |
5.650 |
5.500 |
5.150 |
25091.930 |
1376.563 |
|
5.010 |
5.350 |
5.290 |
5.000 |
15229.870 |
800.244 |
|
5.000 |
5.190 |
5.070 |
5.000 |
7045.970 |
359.529 |
|
5.150 |
5.150 |
5.010 |
4.960 |
5703.800 |
287.461 |
|
