- 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| 中铅B股(900905)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) |
0.609 |
0.640 |
0.629 |
0.609 |
2277.810 |
14.289 |
|
0.595 |
0.612 |
0.609 |
0.594 |
1270.200 |
7.698 |
|
0.613 |
0.628 |
0.609 |
0.598 |
1318.800 |
8.019 |
|
0.643 |
0.646 |
0.620 |
0.611 |
1436.000 |
9.052 |
|
0.665 |
0.674 |
0.656 |
0.650 |
676.090 |
4.488 |
|
0.668 |
0.669 |
0.662 |
0.633 |
1899.500 |
12.359 |
|
0.680 |
0.698 |
0.661 |
0.650 |
1961.850 |
13.149 |
|
0.607 |
0.700 |
0.693 |
0.607 |
5335.900 |
36.183 |
|
0.666 |
0.666 |
0.640 |
0.606 |
1365.000 |
8.644 |
|
0.710 |
0.710 |
0.640 |
0.640 |
1275.600 |
8.528 |
|
0.716 |
0.718 |
0.710 |
0.700 |
1509.790 |
10.708 |
|
0.720 |
0.724 |
0.714 |
0.714 |
1143.000 |
8.220 |
|
0.706 |
0.723 |
0.713 |
0.690 |
1670.390 |
11.750 |
|
0.735 |
0.737 |
0.728 |
0.701 |
2892.490 |
20.735 |
|
0.805 |
0.805 |
0.731 |
0.725 |
3976.520 |
30.017 |
|
0.864 |
0.874 |
0.805 |
0.801 |
3173.600 |
26.700 |
|
0.902 |
0.902 |
0.864 |
0.858 |
2917.290 |
25.464 |
|
0.911 |
0.920 |
0.883 |
0.858 |
4163.550 |
37.313 |
|
0.966 |
0.966 |
0.910 |
0.905 |
2671.100 |
24.859 |
|
0.986 |
0.987 |
0.960 |
0.959 |
729.810 |
7.085 |
|
0.982 |
0.998 |
0.985 |
0.975 |
1574.000 |
15.460 |
|
1.001 |
1.001 |
0.990 |
0.980 |
436.000 |
4.304 |
|
1.010 |
1.017 |
1.000 |
0.990 |
589.000 |
5.876 |
|
1.020 |
1.020 |
1.000 |
0.995 |
988.000 |
9.902 |
|
1.022 |
1.022 |
1.017 |
1.006 |
571.500 |
5.795 |
|
1.019 |
1.022 |
1.015 |
1.009 |
752.000 |
7.630 |
|
1.027 |
1.027 |
1.019 |
1.005 |
963.780 |
9.762 |
|
1.026 |
1.026 |
1.011 |
1.007 |
829.300 |
8.406 |
|
1.021 |
1.027 |
1.013 |
1.007 |
1441.000 |
14.657 |
|
0.987 |
1.020 |
1.018 |
0.985 |
2048.890 |
20.534 |
|
0.962 |
0.994 |
0.988 |
0.943 |
2643.860 |
25.575 |
|
1.041 |
1.041 |
0.960 |
0.918 |
6612.050 |
63.481 |
|
1.045 |
1.045 |
1.020 |
1.000 |
1940.690 |
19.806 |
|
1.050 |
1.060 |
1.043 |
1.035 |
2226.310 |
23.308 |
|
1.052 |
1.065 |
1.059 |
1.050 |
1075.500 |
11.354 |
|
1.060 |
1.073 |
1.051 |
1.040 |
2056.200 |
21.553 |
|
1.060 |
1.077 |
1.060 |
1.046 |
1608.500 |
17.127 |
|
1.060 |
1.072 |
1.065 |
1.060 |
1918.700 |
20.449 |
|
1.050 |
1.075 |
1.060 |
1.050 |
2433.200 |
25.712 |
|
1.039 |
1.066 |
1.061 |
1.029 |
3542.400 |
37.334 |
|
1.039 |
1.045 |
1.039 |
1.025 |
2737.800 |
28.376 |
|
1.000 |
1.050 |
1.039 |
0.996 |
3372.400 |
34.648 |
|
1.008 |
1.013 |
1.009 |
0.998 |
2963.280 |
29.843 |
|
1.002 |
1.015 |
0.996 |
0.984 |
1995.000 |
19.918 |
|
