- 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| 丹科B股(900921)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) |
0.799 |
0.800 |
0.781 |
0.781 |
4693.000 |
37.223 |
|
0.822 |
0.879 |
0.824 |
0.822 |
4494.760 |
37.701 |
|
0.833 |
0.834 |
0.801 |
0.795 |
1923.000 |
15.465 |
|
0.802 |
0.829 |
0.819 |
0.800 |
2563.700 |
20.741 |
|
0.830 |
0.838 |
0.809 |
0.800 |
2053.220 |
16.670 |
|
0.846 |
0.860 |
0.838 |
0.820 |
2316.000 |
19.503 |
|
0.832 |
0.849 |
0.822 |
0.818 |
2172.400 |
17.881 |
|
0.828 |
0.866 |
0.822 |
0.820 |
2265.000 |
19.049 |
|
0.873 |
0.889 |
0.827 |
0.808 |
2279.250 |
19.157 |
|
0.883 |
0.908 |
0.890 |
0.863 |
2466.000 |
22.056 |
|
0.901 |
0.901 |
0.883 |
0.878 |
3103.500 |
27.467 |
|
0.871 |
0.918 |
0.877 |
0.864 |
3794.180 |
33.628 |
|
0.806 |
0.905 |
0.905 |
0.802 |
8107.920 |
71.555 |
|
0.855 |
0.859 |
0.823 |
0.800 |
3591.110 |
29.555 |
|
0.908 |
0.925 |
0.859 |
0.851 |
8293.000 |
73.323 |
|
0.935 |
0.935 |
0.931 |
0.920 |
1020.510 |
9.460 |
|
0.920 |
0.935 |
0.925 |
0.901 |
1841.000 |
17.023 |
|
0.920 |
0.938 |
0.918 |
0.865 |
2256.000 |
20.460 |
|
0.907 |
0.946 |
0.920 |
0.898 |
1975.470 |
18.119 |
|
1.010 |
1.010 |
0.917 |
0.916 |
6036.000 |
57.380 |
|
1.105 |
1.121 |
1.018 |
1.002 |
4186.350 |
43.967 |
|
1.147 |
1.147 |
1.108 |
1.100 |
1940.000 |
21.633 |
|
1.132 |
1.154 |
1.131 |
1.100 |
2333.940 |
26.253 |
|
1.175 |
1.194 |
1.131 |
1.130 |
3385.000 |
39.017 |
|
1.210 |
1.210 |
1.172 |
1.170 |
1582.250 |
18.900 |
|
1.244 |
1.244 |
1.221 |
1.170 |
5735.850 |
68.883 |
|
1.250 |
1.255 |
1.229 |
1.227 |
995.740 |
12.278 |
|
1.278 |
1.278 |
1.246 |
1.239 |
812.000 |
10.103 |
|
1.251 |
1.268 |
1.250 |
1.243 |
1373.000 |
17.186 |
|
1.281 |
1.281 |
1.269 |
1.255 |
1568.410 |
19.851 |
|
1.269 |
1.270 |
1.259 |
1.248 |
928.200 |
11.684 |
|
1.258 |
1.277 |
1.270 |
1.255 |
2599.060 |
32.969 |
|
1.300 |
1.300 |
1.249 |
1.241 |
2998.000 |
37.522 |
|
1.257 |
1.259 |
1.242 |
1.225 |
2393.250 |
29.754 |
|
1.210 |
1.249 |
1.247 |
1.200 |
6075.950 |
75.063 |
|
1.220 |
1.241 |
1.234 |
1.178 |
4565.910 |
55.226 |
|
1.215 |
1.247 |
1.177 |
1.170 |
4159.850 |
50.113 |
|
1.273 |
1.280 |
1.205 |
1.200 |
5462.250 |
67.477 |
|
1.298 |
1.314 |
1.283 |
1.278 |
2261.740 |
29.117 |
|
1.295 |
1.320 |
1.296 |
1.281 |
3742.590 |
48.624 |
|
1.298 |
1.299 |
1.284 |
1.264 |
2702.960 |
34.597 |
|
1.278 |
1.320 |
1.285 |
1.276 |
10077.690 |
131.414 |
|
1.300 |
1.330 |
1.300 |
1.284 |
10841.580 |
140.987 |
|
1.280 |
1.309 |
1.298 |
1.274 |
5377.000 |
69.296 |
|
1.268 |
1.301 |
1.290 |
1.263 |
7845.730 |
101.180 |
|
1.275 |
1.310 |
1.259 |
1.239 |
5953.500 |
75.066 |
|
1.250 |
1.300 |
1.285 |
1.247 |
9697.500 |
123.729 |
|
1.199 |
1.278 |
1.257 |
1.184 |
9224.820 |
115.792 |
|
1.180 |
1.201 |
1.199 |
1.174 |
2367.790 |
28.124 |
|
