- 最近访问股
- 我的自选股
每日必读指数资料选股工具| 上证公用事业股指数(000007)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) |
4148.579 |
4180.146 |
4002.220 |
3991.829 |
4252445.000 |
255509.502 |
|
4176.436 |
4230.087 |
4155.055 |
4126.309 |
4894963.000 |
297830.555 |
|
4287.120 |
4301.531 |
4274.279 |
4202.301 |
4116950.000 |
261965.513 |
|
4316.776 |
4341.768 |
4296.127 |
4247.265 |
4920810.000 |
297398.610 |
|
4287.594 |
4359.356 |
4313.386 |
4250.995 |
3540937.000 |
214204.313 |
|
4356.283 |
4356.283 |
4314.949 |
4272.204 |
3728007.000 |
235450.319 |
|
4284.595 |
4429.729 |
4386.749 |
4284.595 |
4758065.000 |
301307.039 |
|
4272.397 |
4337.863 |
4270.483 |
4240.643 |
3412862.000 |
225748.213 |
|
4360.988 |
4431.878 |
4284.030 |
4212.395 |
5178107.000 |
342098.819 |
|
4500.105 |
4524.476 |
4375.610 |
4335.562 |
5126876.000 |
329339.761 |
|
4568.815 |
4644.592 |
4555.850 |
4520.744 |
4049857.000 |
272098.849 |
|
4573.729 |
4621.754 |
4562.696 |
4487.105 |
6135254.000 |
410080.750 |
|
4747.755 |
4820.031 |
4619.007 |
4607.457 |
7515592.000 |
522409.643 |
|
4496.442 |
4857.444 |
4844.580 |
4441.466 |
10351491.000 |
702322.363 |
|
4382.432 |
4527.827 |
4516.918 |
4349.356 |
4777484.000 |
305190.237 |
|
4727.143 |
4727.143 |
4432.631 |
4428.667 |
5435936.000 |
362344.270 |
|
4709.704 |
4752.099 |
4706.036 |
4660.869 |
3922211.000 |
275590.926 |
|
4677.335 |
4739.432 |
4709.996 |
4645.827 |
4224396.000 |
294016.706 |
|
4683.519 |
4733.624 |
4686.469 |
4551.478 |
5439564.000 |
370751.167 |
|
4677.009 |
4769.582 |
4702.309 |
4630.637 |
5369916.000 |
379737.120 |
|
5048.327 |
5048.327 |
4740.792 |
4704.590 |
7025800.000 |
516699.947 |
|
5335.230 |
5337.093 |
5063.560 |
5037.706 |
6725194.000 |
527297.769 |
|
5275.494 |
5358.332 |
5331.522 |
5245.137 |
5371264.000 |
435596.917 |
|
5304.684 |
5340.336 |
5283.377 |
5219.748 |
4832090.000 |
388652.570 |
|
5348.204 |
5375.459 |
5263.192 |
5243.831 |
5406766.000 |
439384.789 |
|
5418.335 |
5429.454 |
5337.309 |
5316.620 |
4485829.000 |
373527.648 |
|
5357.013 |
5490.776 |
5446.857 |
5303.780 |
5948990.000 |
484444.503 |
|
5547.736 |
5557.698 |
5380.834 |
5375.563 |
6455066.000 |
543560.338 |
|
5649.416 |
5684.750 |
5544.321 |
5506.990 |
6832125.000 |
599108.695 |
|
5643.658 |
5643.658 |
5570.143 |
5536.247 |
6850385.000 |
601224.550 |
|
5630.477 |
5720.962 |
5699.120 |
5630.477 |
6983394.000 |
611788.937 |
|
5622.319 |
5642.401 |
5600.706 |
5570.997 |
6993785.000 |
596121.437 |
|
5600.413 |
5694.590 |
5685.839 |
5572.978 |
9526044.000 |
801145.340 |
|
5626.777 |
5666.404 |
5553.598 |
5541.509 |
8997360.000 |
738324.437 |
|
5575.952 |
5639.894 |
5580.633 |
5529.119 |
8373920.000 |
723894.456 |
|
5391.218 |
5601.170 |
5593.408 |
5351.435 |
10247240.000 |
864491.516 |
|
5249.641 |
5423.754 |
5420.515 |
5149.535 |
9062117.000 |
732719.389 |
|
5365.019 |
5411.770 |
5187.142 |
5176.826 |
7028810.000 |
556836.978 |
|
5440.786 |
5469.346 |
5274.158 |
5190.483 |
8447733.000 |
676923.616 |
|
5665.921 |
5696.131 |
5463.520 |
5453.396 |
9254839.000 |
784249.741 |
|
5557.050 |
5672.643 |
5650.041 |
5541.069 |
6843244.000 |
582774.358 |
|
5633.697 |
5673.635 |
5605.028 |
5521.638 |
8663774.000 |
723678.668 |
|
5687.615 |
5802.944 |
5657.955 |
5633.964 |
12087243.000 |
1025796.794 |
|
5667.389 |
5772.293 |
5768.720 |
5658.790 |
13162458.000 |
1118658.749 |
|
5638.814 |
5677.951 |
5622.806 |
5490.488 |
11718170.000 |
1000983.480 |
|
5339.205 |
5609.532 |
5599.816 |
5339.205 |
12050541.000 |
1000625.061 |
|
5332.863 |
5391.464 |
5325.084 |
5262.928 |
7908460.000 |
670633.466 |
|
5142.067 |
5427.976 |
5363.642 |
5085.763 |
9934427.000 |
782304.186 |
|
5125.208 |
5271.506 |
5205.569 |
5095.057 |
5989522.000 |
469504.114 |
|
5269.961 |
5294.170 |
5104.759 |
5095.285 |
5624934.000 |
438772.940 |
|
