- 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| 开开B股(900943)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) |
0.437 |
0.460 |
0.442 |
0.437 |
3211.180 |
14.449 |
|
0.447 |
0.457 |
0.450 |
0.445 |
2099.100 |
9.443 |
|
0.450 |
0.462 |
0.446 |
0.445 |
4273.010 |
19.240 |
|
0.460 |
0.485 |
0.462 |
0.431 |
6896.710 |
32.425 |
|
0.463 |
0.479 |
0.474 |
0.443 |
8325.410 |
38.345 |
|
0.457 |
0.478 |
0.468 |
0.436 |
8712.450 |
40.630 |
|
0.455 |
0.475 |
0.448 |
0.445 |
6511.090 |
29.684 |
|
0.441 |
0.476 |
0.469 |
0.420 |
9526.510 |
43.993 |
|
0.429 |
0.460 |
0.445 |
0.415 |
6152.980 |
27.113 |
|
0.428 |
0.438 |
0.429 |
0.428 |
295.000 |
1.273 |
|
0.435 |
0.436 |
0.428 |
0.417 |
1275.000 |
5.450 |
|
0.437 |
0.438 |
0.437 |
0.400 |
2912.000 |
12.398 |
|
0.395 |
0.437 |
0.437 |
0.395 |
5656.820 |
23.919 |
|
0.387 |
0.403 |
0.397 |
0.342 |
2443.070 |
9.517 |
|
0.410 |
0.411 |
0.380 |
0.380 |
656.010 |
2.541 |
|
0.415 |
0.425 |
0.422 |
0.403 |
768.000 |
3.207 |
|
0.410 |
0.419 |
0.416 |
0.410 |
667.900 |
2.767 |
|
0.409 |
0.412 |
0.411 |
0.381 |
1465.600 |
5.899 |
|
0.423 |
0.423 |
0.410 |
0.404 |
1338.500 |
5.486 |
|
0.445 |
0.462 |
0.423 |
0.423 |
2122.510 |
9.206 |
|
0.501 |
0.501 |
0.470 |
0.457 |
1640.000 |
7.901 |
|
0.509 |
0.518 |
0.501 |
0.496 |
739.050 |
3.703 |
|
0.500 |
0.516 |
0.509 |
0.500 |
696.000 |
3.498 |
|
0.514 |
0.519 |
0.503 |
0.503 |
1091.700 |
5.572 |
|
0.515 |
0.523 |
0.523 |
0.510 |
1005.300 |
5.161 |
|
0.513 |
0.528 |
0.523 |
0.512 |
534.000 |
2.779 |
|
0.525 |
0.525 |
0.517 |
0.516 |
1615.000 |
8.390 |
|
0.525 |
0.534 |
0.525 |
0.525 |
876.000 |
4.634 |
|
0.534 |
0.534 |
0.525 |
0.522 |
666.000 |
3.501 |
|
0.538 |
0.539 |
0.536 |
0.526 |
730.800 |
3.897 |
|
0.521 |
0.543 |
0.537 |
0.520 |
3269.800 |
17.317 |
|
0.526 |
0.533 |
0.532 |
0.524 |
1504.680 |
7.947 |
|
0.544 |
0.544 |
0.525 |
0.510 |
4942.000 |
25.874 |
|
0.540 |
0.545 |
0.535 |
0.531 |
1043.180 |
5.616 |
|
0.529 |
0.540 |
0.536 |
0.519 |
3134.740 |
16.790 |
|
0.507 |
0.533 |
0.529 |
0.507 |
973.300 |
5.026 |
|
0.518 |
0.524 |
0.514 |
0.506 |
930.000 |
4.785 |
|
0.516 |
0.527 |
0.515 |
0.501 |
2109.800 |
10.721 |
|
0.526 |
0.545 |
0.530 |
0.526 |
3956.100 |
21.130 |
|
0.517 |
0.521 |
0.521 |
0.503 |
742.000 |
3.851 |
|
0.518 |
0.520 |
0.514 |
0.511 |
928.000 |
4.780 |
|
0.528 |
0.530 |
0.521 |
0.519 |
1960.000 |
10.268 |
|
0.530 |
0.532 |
0.530 |
0.522 |
1318.000 |
6.966 |
|
0.517 |
0.525 |
0.523 |
0.511 |
1205.000 |
6.254 |
|
0.501 |
0.517 |
0.516 |
0.501 |
1077.000 |
5.529 |
|
0.502 |
0.517 |
0.496 |
0.490 |
1097.000 |
5.540 |
|
0.495 |
0.520 |
0.513 |
0.486 |
958.000 |
4.882 |
|
0.482 |
0.508 |
0.499 |
0.482 |
1067.000 |
5.316 |
|
0.500 |
0.506 |
0.499 |
0.495 |
323.000 |
1.610 |
|
