- 最近访问股
- 我的自选股
每日必读指数资料选股工具| 上证基金指数(000011)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) |
2944.444 |
2951.250 |
2902.259 |
2897.534 |
5867489.000 |
85008.620 |
|
3007.292 |
3028.481 |
3008.153 |
2978.687 |
4039379.000 |
66431.305 |
|
3045.431 |
3059.146 |
3007.725 |
2997.764 |
5250940.000 |
88500.266 |
|
3060.637 |
3066.283 |
3047.877 |
3030.925 |
3955245.000 |
66307.875 |
|
3123.808 |
3126.606 |
3073.541 |
3060.459 |
4472233.000 |
75757.223 |
|
3093.414 |
3180.466 |
3152.819 |
3093.414 |
7152253.000 |
121265.018 |
|
3076.030 |
3107.677 |
3082.240 |
3068.123 |
4776236.000 |
86784.995 |
|
3069.379 |
3107.046 |
3073.945 |
3042.268 |
4360612.000 |
77984.362 |
|
3111.796 |
3122.827 |
3068.124 |
3056.114 |
4320220.000 |
73606.958 |
|
3115.555 |
3167.828 |
3132.663 |
3099.866 |
3888368.000 |
68277.716 |
|
3152.662 |
3154.782 |
3123.126 |
3082.676 |
5342778.000 |
93573.983 |
|
3202.373 |
3245.784 |
3171.245 |
3167.581 |
9655716.000 |
171956.135 |
|
3025.075 |
3264.461 |
3262.507 |
3006.591 |
11070831.000 |
191860.310 |
|
2975.677 |
3048.529 |
3041.868 |
2964.962 |
5582883.000 |
91107.761 |
|
3096.354 |
3098.548 |
2996.591 |
2994.742 |
5324952.000 |
85590.361 |
|
3078.092 |
3117.556 |
3090.037 |
3058.552 |
4718306.000 |
78792.146 |
|
3049.809 |
3098.266 |
3079.801 |
3039.502 |
3991941.000 |
67191.257 |
|
3049.553 |
3084.063 |
3069.224 |
2997.420 |
6362705.000 |
108089.168 |
|
3058.220 |
3088.243 |
3059.619 |
3041.080 |
5728946.000 |
97357.813 |
|
3178.856 |
3194.334 |
3072.132 |
3057.919 |
7619555.000 |
133434.195 |
|
3308.479 |
3308.479 |
3184.793 |
3183.673 |
7598542.000 |
140717.271 |
|
3343.558 |
3356.466 |
3315.715 |
3278.093 |
5178972.000 |
91379.958 |
|
3355.640 |
3374.781 |
3341.116 |
3318.252 |
4837021.000 |
90944.908 |
|
3392.955 |
3405.359 |
3331.282 |
3326.182 |
4281300.000 |
78595.546 |
|
3433.872 |
3440.973 |
3386.476 |
3383.164 |
3398324.000 |
67201.415 |
|
3406.273 |
3486.033 |
3456.781 |
3362.294 |
6059851.000 |
117510.490 |
|
3505.166 |
3509.825 |
3424.378 |
3422.974 |
5092002.000 |
100562.516 |
|
3540.683 |
3552.544 |
3497.411 |
3480.962 |
4937649.000 |
100611.186 |
|
3533.445 |
3533.445 |
3503.259 |
3486.454 |
4932083.000 |
96862.101 |
|
3564.814 |
3608.728 |
3570.129 |
3563.895 |
6261112.000 |
120132.214 |
|
3552.767 |
3570.418 |
3549.056 |
3533.087 |
5812443.000 |
114184.651 |
|
3515.844 |
3596.348 |
3592.590 |
3514.218 |
8692505.000 |
171494.413 |
|
3533.573 |
3554.870 |
3492.547 |
3492.072 |
6940098.000 |
139055.097 |
|
3535.429 |
3539.439 |
3515.782 |
3499.717 |
6752120.000 |
120791.611 |
|
3440.818 |
3547.452 |
3545.569 |
3420.898 |
10283258.000 |
190723.844 |
|
3377.248 |
3461.580 |
3459.659 |
3329.978 |
7729018.000 |
140894.738 |
|
3411.011 |
3439.315 |
3338.357 |
3333.826 |
7440004.000 |
127432.451 |
|
3484.536 |
3486.923 |
3350.988 |
3326.901 |
8524931.000 |
141778.830 |
|
3642.813 |
3655.880 |
3508.335 |
3505.947 |
8137879.000 |
161068.772 |
|
3630.393 |
3668.345 |
3625.667 |
3603.296 |
6369872.000 |
111045.980 |
|
3676.434 |
3692.981 |
3650.821 |
3619.920 |
6945808.000 |
135562.663 |
|
3703.846 |
3765.971 |
3689.990 |
3678.929 |
9916835.000 |
190990.441 |
|
3682.756 |
3756.369 |
3746.165 |
3682.756 |
11640368.000 |
221349.954 |
|
3674.855 |
3713.402 |
3653.492 |
3602.610 |
10051666.000 |
185622.695 |
|
3493.301 |
3669.527 |
3668.365 |
3493.301 |
8628181.000 |
164788.857 |
|
3495.694 |
3532.002 |
3491.271 |
3472.042 |
5395307.000 |
99861.845 |
|
3398.605 |
3562.935 |
3519.376 |
3356.777 |
9358932.000 |
174173.432 |
|
3423.450 |
3470.969 |
3433.153 |
3406.883 |
4909732.000 |
87009.971 |
|
3502.794 |
3522.303 |
3415.339 |
3413.407 |
4771936.000 |
90916.630 |
|
