- 最近访问股
- 我的自选股
每日必读指数资料选股工具| 深证成份B股指数(399003)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) |
2882.751 |
2896.225 |
2868.304 |
2858.533 |
153360.070 |
6037.075 |
|
2927.243 |
2960.006 |
2941.086 |
2916.888 |
114518.840 |
5111.906 |
|
2969.391 |
2979.735 |
2951.296 |
2875.533 |
125017.450 |
6789.780 |
|
2981.308 |
3000.724 |
2974.400 |
2965.999 |
93483.070 |
5335.849 |
|
3018.199 |
3018.199 |
2986.214 |
2975.407 |
159727.130 |
6924.174 |
|
2969.649 |
3066.504 |
3023.988 |
2957.201 |
250947.580 |
11686.448 |
|
2903.376 |
2964.053 |
2952.681 |
2886.123 |
184515.960 |
9175.793 |
|
2833.677 |
2889.395 |
2889.395 |
2822.059 |
203911.180 |
6851.947 |
|
2899.847 |
2899.847 |
2853.800 |
2836.031 |
142644.590 |
6123.361 |
|
2903.701 |
2940.598 |
2915.147 |
2889.756 |
96364.040 |
4069.195 |
|
2957.088 |
2957.088 |
2932.628 |
2884.129 |
123010.730 |
4902.335 |
|
3057.941 |
3057.941 |
2970.311 |
2943.604 |
156159.410 |
6917.176 |
|
2945.387 |
3083.886 |
3056.996 |
2905.770 |
310606.720 |
13353.781 |
|
2906.371 |
2959.271 |
2951.127 |
2899.874 |
152397.760 |
6884.128 |
|
3046.556 |
3057.656 |
2923.427 |
2921.852 |
117491.490 |
4755.539 |
|
3041.845 |
3096.213 |
3060.713 |
3041.428 |
61176.520 |
2845.980 |
|
3065.358 |
3080.213 |
3052.111 |
3027.382 |
105310.730 |
5205.610 |
|
3063.484 |
3075.877 |
3064.744 |
2991.632 |
167730.920 |
8383.406 |
|
2979.975 |
3088.134 |
3066.155 |
2979.975 |
186649.610 |
12307.062 |
|
3188.564 |
3198.798 |
3045.565 |
3029.116 |
236615.220 |
13095.407 |
|
3324.961 |
3355.024 |
3194.899 |
3182.651 |
228955.190 |
14608.433 |
|
3392.074 |
3409.203 |
3363.660 |
3321.163 |
89808.790 |
5629.692 |
|
3415.065 |
3461.456 |
3397.992 |
3382.632 |
115187.260 |
6129.762 |
|
3559.867 |
3572.937 |
3439.392 |
3392.585 |
211297.730 |
11946.642 |
|
3584.597 |
3636.245 |
3575.004 |
3557.970 |
134802.590 |
7321.208 |
|
3587.390 |
3632.543 |
3632.543 |
3557.196 |
148900.270 |
8643.866 |
|
3638.311 |
3660.982 |
3610.110 |
3604.712 |
136208.260 |
7140.004 |
|
3687.726 |
3711.819 |
3641.233 |
3639.924 |
79468.140 |
4391.912 |
|
3681.519 |
3681.519 |
3666.553 |
3655.704 |
116385.180 |
6636.777 |
|
3681.342 |
3725.213 |
3715.199 |
3681.342 |
134104.850 |
8088.361 |
|
3709.267 |
3709.267 |
3672.837 |
3660.339 |
89938.550 |
5503.834 |
|
3645.310 |
3736.030 |
3728.071 |
3645.310 |
210509.060 |
14122.018 |
|
3676.286 |
3678.605 |
3645.044 |
3630.405 |
137254.280 |
8058.205 |
|
3680.262 |
3683.238 |
3627.659 |
3619.336 |
137107.340 |
7600.686 |
|
3659.030 |
3718.860 |
3688.986 |
3634.070 |
186743.370 |
10086.809 |
|
3575.508 |
3669.643 |
3662.106 |
3550.571 |
183663.640 |
10968.706 |
|
3597.519 |
3638.086 |
3573.698 |
3570.174 |
156280.590 |
9686.856 |
|
3698.103 |
3701.720 |
3564.699 |
3509.697 |
233805.780 |
13274.552 |
|
3795.897 |
3816.436 |
3699.775 |
3695.328 |
173562.760 |
10177.028 |
|
3827.543 |
3871.800 |
3789.750 |
3782.351 |
153513.870 |
9352.581 |
|
3880.939 |
3881.605 |
3836.173 |
3808.204 |
172760.640 |
11469.298 |
|
3857.695 |
3925.947 |
3873.345 |
3814.115 |
236560.020 |
13293.358 |
|
3784.330 |
3890.300 |
3879.478 |
3784.330 |
313238.210 |
17725.388 |
|
3827.074 |
3829.859 |
3772.590 |
3754.976 |
237632.620 |
11639.809 |
|
3729.515 |
3852.327 |
3826.659 |
3711.628 |
222467.030 |
12501.458 |
|
3711.422 |
3770.755 |
3743.292 |
3710.176 |
140377.240 |
7203.008 |
|
3648.359 |
3810.898 |
3754.325 |
3625.605 |
298711.000 |
16461.631 |
|
3783.283 |
3811.997 |
3734.996 |
3694.531 |
155912.390 |
9584.630 |
|
3855.619 |
3867.822 |
3784.121 |
3779.052 |
122018.930 |
6967.856 |
|
