- 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| 紫金矿业(601899)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) |
4.500 |
4.520 |
4.330 |
4.330 |
260587.580 |
11540.666 |
|
4.620 |
4.710 |
4.630 |
4.540 |
267678.730 |
12331.733 |
|
4.790 |
4.800 |
4.630 |
4.570 |
338919.320 |
15761.388 |
|
4.780 |
4.910 |
4.810 |
4.730 |
142969.750 |
6872.284 |
|
4.960 |
4.960 |
4.830 |
4.810 |
174104.190 |
8465.818 |
|
4.900 |
5.070 |
5.010 |
4.870 |
329748.680 |
16398.926 |
|
4.850 |
4.920 |
4.870 |
4.800 |
205844.110 |
10013.774 |
|
4.790 |
4.900 |
4.810 |
4.720 |
208368.640 |
10034.739 |
|
4.930 |
5.000 |
4.810 |
4.770 |
227583.260 |
11075.640 |
|
5.120 |
5.120 |
5.000 |
4.900 |
264705.640 |
13236.198 |
|
5.190 |
5.250 |
5.140 |
5.010 |
299322.260 |
15369.298 |
|
5.260 |
5.380 |
5.120 |
5.080 |
459025.150 |
23979.954 |
|
4.950 |
5.450 |
5.390 |
4.870 |
655911.220 |
34373.097 |
|
4.820 |
5.020 |
4.960 |
4.740 |
261109.490 |
12825.686 |
|
5.280 |
5.280 |
4.880 |
4.870 |
384937.670 |
19453.429 |
|
5.340 |
5.590 |
5.340 |
5.150 |
422761.400 |
22802.336 |
|
5.470 |
5.510 |
5.420 |
5.340 |
311462.520 |
16903.030 |
|
5.250 |
5.530 |
5.480 |
5.110 |
556085.950 |
29652.933 |
|
5.250 |
5.470 |
5.300 |
5.180 |
353092.510 |
18719.137 |
|
5.980 |
5.980 |
5.430 |
5.420 |
539864.270 |
30242.871 |
|
6.450 |
6.450 |
6.020 |
6.000 |
423167.210 |
26360.554 |
|
6.520 |
6.530 |
6.470 |
6.270 |
391485.600 |
24997.556 |
|
6.610 |
6.730 |
6.520 |
6.370 |
509443.290 |
33055.403 |
|
7.150 |
7.200 |
6.700 |
6.590 |
652294.830 |
44739.442 |
|
7.450 |
7.450 |
7.200 |
7.190 |
418381.590 |
30592.566 |
|
7.470 |
7.630 |
7.500 |
7.360 |
531660.800 |
39647.262 |
|
7.710 |
7.720 |
7.520 |
7.480 |
410704.550 |
31068.134 |
|
7.780 |
7.820 |
7.690 |
7.600 |
586700.940 |
45018.216 |
|
7.870 |
7.940 |
7.740 |
7.660 |
662353.420 |
51697.377 |
|
7.850 |
7.930 |
7.850 |
7.780 |
770853.060 |
60552.679 |
|
7.980 |
8.050 |
7.880 |
7.560 |
2095282.800 |
163443.526 |
|
8.000 |
8.230 |
8.150 |
7.950 |
418640.750 |
33989.374 |
|
8.220 |
8.320 |
8.130 |
8.040 |
423433.750 |
34535.558 |
|
8.280 |
8.590 |
8.340 |
8.180 |
412393.490 |
34677.156 |
|
8.180 |
8.380 |
8.320 |
7.860 |
533459.230 |
43521.180 |
|
8.090 |
8.250 |
8.210 |
7.890 |
294476.770 |
23800.506 |
|
8.300 |
8.390 |
8.080 |
8.030 |
303685.030 |
24902.523 |
|
8.410 |
8.580 |
8.240 |
7.970 |
463163.030 |
38396.696 |
|
9.210 |
9.290 |
8.670 |
8.620 |
615982.540 |
54791.782 |
|
8.930 |
9.180 |
9.080 |
8.920 |
652602.270 |
59075.217 |
|
8.750 |
9.000 |
8.810 |
8.610 |
602906.020 |
52997.476 |
|
8.700 |
9.080 |
8.620 |
8.610 |
892523.750 |
78512.950 |
|
8.340 |
9.160 |
8.960 |
8.200 |
1201814.250 |
104434.171 |
|
8.300 |
8.480 |
8.340 |
8.180 |
580646.880 |
48535.244 |
|
7.970 |
8.350 |
8.280 |
7.850 |
589621.790 |
48238.819 |
|
8.060 |
8.190 |
7.990 |
7.870 |
471820.690 |
37871.400 |
|
7.900 |
8.400 |
8.260 |
7.800 |
750974.670 |
61441.802 |
|
7.750 |
8.040 |
7.880 |
7.650 |
362624.530 |
28562.595 |
|
7.850 |
7.950 |
7.640 |
7.560 |
218409.140 |
16754.291 |
|
