- 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| 连云港(601008)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) |
5.280 |
5.330 |
5.020 |
4.980 |
23314.780 |
1193.203 |
|
5.300 |
5.430 |
5.400 |
5.230 |
17054.400 |
907.296 |
|
5.400 |
5.500 |
5.370 |
5.210 |
40230.520 |
2161.040 |
|
5.420 |
5.940 |
5.470 |
5.390 |
62594.220 |
3515.505 |
|
5.350 |
5.480 |
5.400 |
5.290 |
44887.730 |
2421.475 |
|
5.070 |
5.400 |
5.300 |
5.050 |
18557.420 |
979.639 |
|
4.940 |
5.170 |
5.070 |
4.820 |
9300.520 |
468.610 |
|
5.020 |
5.030 |
4.880 |
4.800 |
6160.630 |
301.353 |
|
5.150 |
5.230 |
4.940 |
4.890 |
8005.800 |
401.325 |
|
5.250 |
5.300 |
5.220 |
5.110 |
6651.990 |
347.872 |
|
5.180 |
5.260 |
5.180 |
5.080 |
5189.410 |
268.566 |
|
5.410 |
5.420 |
5.210 |
5.180 |
10980.200 |
581.888 |
|
4.990 |
5.500 |
5.450 |
4.920 |
14968.810 |
795.379 |
|
4.840 |
5.080 |
5.060 |
4.820 |
5390.130 |
268.225 |
|
5.210 |
5.250 |
4.910 |
4.900 |
7045.390 |
355.863 |
|
5.200 |
5.280 |
5.220 |
5.100 |
4949.820 |
258.567 |
|
5.250 |
5.270 |
5.230 |
5.120 |
4122.880 |
214.667 |
|
5.250 |
5.250 |
5.200 |
4.990 |
7714.250 |
393.349 |
|
5.320 |
5.340 |
5.250 |
5.150 |
6895.570 |
363.371 |
|
5.880 |
5.880 |
5.270 |
5.200 |
12773.170 |
697.624 |
|
6.280 |
6.280 |
5.760 |
5.720 |
10665.800 |
637.131 |
|
6.110 |
6.280 |
6.250 |
6.110 |
10757.670 |
666.970 |
|
6.090 |
6.130 |
6.060 |
5.980 |
7961.450 |
481.784 |
|
6.150 |
6.250 |
6.010 |
5.980 |
7868.400 |
479.527 |
|
6.320 |
6.340 |
6.150 |
6.130 |
4918.600 |
306.763 |
|
6.200 |
6.330 |
6.320 |
6.160 |
7032.960 |
439.414 |
|
6.470 |
6.500 |
6.240 |
6.230 |
8390.510 |
530.336 |
|
6.510 |
6.600 |
6.470 |
6.380 |
7578.960 |
489.618 |
|
6.600 |
6.600 |
6.410 |
6.360 |
10581.730 |
682.479 |
|
6.630 |
6.670 |
6.660 |
6.510 |
13584.840 |
897.125 |
|
6.480 |
6.650 |
6.550 |
6.400 |
19674.770 |
1290.965 |
|
6.360 |
6.480 |
6.480 |
6.310 |
12864.550 |
826.760 |
|
6.440 |
6.490 |
6.310 |
6.300 |
10071.650 |
644.548 |
|
6.370 |
6.470 |
6.380 |
6.300 |
10210.920 |
652.707 |
|
6.150 |
6.390 |
6.380 |
6.100 |
12588.790 |
794.575 |
|
6.000 |
6.250 |
6.190 |
5.900 |
12669.780 |
773.070 |
|
6.150 |
6.270 |
5.970 |
5.900 |
8603.500 |
523.836 |
|
6.500 |
6.540 |
6.080 |
6.000 |
14196.320 |
881.986 |
|
6.700 |
6.740 |
6.510 |
6.450 |
15096.190 |
991.335 |
|
6.580 |
6.710 |
6.700 |
6.470 |
10991.890 |
728.354 |
|
6.600 |
6.720 |
6.590 |
6.410 |
15636.950 |
1026.385 |
|
6.700 |
6.880 |
6.690 |
6.580 |
28934.140 |
1944.272 |
|
6.660 |
6.780 |
6.760 |
6.500 |
25456.800 |
1701.274 |
|
6.530 |
6.650 |
6.600 |
6.400 |
19825.330 |
1291.820 |
|
6.260 |
6.580 |
6.520 |
6.260 |
21012.240 |
1359.222 |
|
6.220 |
6.380 |
6.250 |
6.180 |
11191.850 |
702.275 |
|
6.080 |
6.500 |
6.300 |
5.910 |
18669.030 |
1160.557 |
|
6.120 |
6.190 |
6.100 |
6.050 |
9551.600 |
584.225 |
|
6.090 |
6.250 |
6.060 |
5.950 |
9106.110 |
551.642 |
|
