- 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| 中国铝业(601600)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) |
9.500 |
9.570 |
9.300 |
9.280 |
67609.580 |
6355.630 |
|
9.610 |
9.950 |
9.720 |
9.500 |
70241.970 |
6814.393 |
|
9.720 |
9.880 |
9.610 |
9.500 |
65718.350 |
6344.147 |
|
9.900 |
9.900 |
9.770 |
9.700 |
55131.470 |
5400.180 |
|
10.050 |
10.050 |
9.810 |
9.710 |
83342.080 |
8215.682 |
|
9.930 |
10.320 |
10.190 |
9.930 |
132773.160 |
13498.217 |
|
9.960 |
10.130 |
9.920 |
9.800 |
72578.230 |
7240.767 |
|
9.970 |
10.200 |
9.970 |
9.620 |
134437.500 |
13268.265 |
|
9.850 |
10.800 |
9.960 |
9.650 |
198375.260 |
20144.435 |
|
9.990 |
10.160 |
9.910 |
9.860 |
64830.900 |
6482.521 |
|
10.000 |
10.180 |
9.850 |
9.600 |
74385.930 |
7348.278 |
|
10.210 |
10.500 |
10.080 |
9.990 |
151526.070 |
15477.093 |
|
9.450 |
10.410 |
10.360 |
9.230 |
173681.810 |
17468.163 |
|
9.340 |
9.700 |
9.550 |
9.190 |
84275.390 |
7997.378 |
|
10.350 |
10.360 |
9.430 |
9.420 |
131351.190 |
12983.973 |
|
10.250 |
10.660 |
10.340 |
10.040 |
129413.110 |
13547.084 |
|
10.250 |
10.410 |
10.200 |
10.070 |
75305.180 |
7707.037 |
|
10.200 |
10.470 |
10.380 |
9.870 |
141660.220 |
14438.088 |
|
10.250 |
10.480 |
10.190 |
9.930 |
101029.260 |
10329.164 |
|
11.500 |
11.500 |
10.380 |
10.380 |
158936.970 |
16940.969 |
|
12.300 |
12.460 |
11.530 |
11.240 |
124057.510 |
14709.421 |
|
12.400 |
12.600 |
12.340 |
12.180 |
64855.350 |
8009.449 |
|
12.220 |
12.600 |
12.420 |
12.000 |
112128.260 |
13707.573 |
|
12.800 |
12.900 |
12.130 |
12.000 |
144009.090 |
17841.692 |
|
13.280 |
13.280 |
12.810 |
12.800 |
95351.230 |
12386.067 |
|
13.250 |
13.400 |
13.300 |
12.900 |
122388.230 |
16061.261 |
|
13.500 |
13.670 |
13.250 |
13.050 |
141490.850 |
18860.365 |
|
13.630 |
13.880 |
13.450 |
13.390 |
113135.490 |
15399.978 |
|
13.890 |
13.890 |
13.600 |
13.500 |
128419.450 |
17537.633 |
|
14.080 |
14.270 |
14.060 |
14.010 |
119143.380 |
16827.391 |
|
14.290 |
14.290 |
14.010 |
13.900 |
172433.150 |
24183.950 |
|
14.160 |
14.530 |
14.400 |
14.090 |
199296.070 |
28565.823 |
|
14.330 |
14.510 |
14.170 |
14.150 |
178433.110 |
25448.212 |
|
14.530 |
14.850 |
14.320 |
14.210 |
330956.940 |
48049.251 |
|
14.180 |
14.580 |
14.480 |
13.730 |
382736.600 |
54429.261 |
|
13.110 |
14.350 |
14.180 |
13.110 |
574772.840 |
79299.501 |
|
12.980 |
13.250 |
13.050 |
12.650 |
184588.590 |
23945.608 |
|
13.550 |
13.580 |
12.880 |
12.620 |
202524.210 |
26571.918 |
|
14.270 |
14.400 |
13.750 |
13.510 |
295650.860 |
41070.294 |
|
14.410 |
14.410 |
14.290 |
14.000 |
248784.270 |
35280.705 |
|
14.330 |
15.000 |
14.420 |
14.250 |
467261.740 |
67907.590 |
|
14.210 |
14.560 |
14.020 |
14.000 |
383701.520 |
54706.148 |
|
14.000 |
14.650 |
14.540 |
13.850 |
521458.280 |
74856.445 |
|
14.100 |
14.740 |
14.120 |
13.880 |
569874.550 |
81541.655 |
|
13.080 |
14.100 |
13.840 |
13.000 |
379507.000 |
51791.905 |
|
13.600 |
13.760 |
13.130 |
12.950 |
336133.170 |
44575.541 |
|
13.080 |
14.300 |
13.810 |
12.800 |
432965.330 |
59719.600 |
|
13.010 |
13.720 |
13.390 |
12.720 |
248890.620 |
33211.510 |
|
13.050 |
13.450 |
12.980 |
12.570 |
226189.900 |
29503.072 |
|
