- 最近访问股
- 我的自选股
每日必读指数资料选股工具| 石化塑胶指数(399135)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) |
880.685 |
883.692 |
870.450 |
870.051 |
2188480.580 |
156328.849 |
|
887.915 |
899.569 |
894.000 |
886.379 |
2349015.360 |
160282.765 |
|
887.387 |
893.197 |
889.083 |
879.020 |
2914317.540 |
198049.334 |
|
881.544 |
893.831 |
888.517 |
877.131 |
2047871.770 |
148399.428 |
|
904.017 |
904.017 |
885.449 |
881.954 |
2140102.620 |
172041.932 |
|
895.714 |
916.167 |
909.146 |
894.711 |
2849676.660 |
221116.011 |
|
888.977 |
897.419 |
894.769 |
884.995 |
1805430.290 |
151401.258 |
|
890.927 |
902.202 |
889.819 |
878.388 |
1987135.760 |
165575.445 |
|
919.108 |
919.108 |
893.620 |
887.019 |
2491517.740 |
203439.781 |
|
927.563 |
935.321 |
926.128 |
919.053 |
2079595.180 |
164302.481 |
|
936.150 |
937.957 |
926.939 |
914.292 |
2387631.490 |
196571.608 |
|
955.636 |
968.690 |
940.242 |
939.880 |
3499911.610 |
297363.728 |
|
916.201 |
965.313 |
964.951 |
911.025 |
3963132.970 |
339389.374 |
|
904.597 |
921.345 |
919.238 |
899.436 |
1891711.590 |
160912.616 |
|
960.521 |
962.457 |
913.610 |
913.306 |
2395364.780 |
203014.461 |
|
962.245 |
969.797 |
959.223 |
953.285 |
1947984.360 |
189337.861 |
|
956.848 |
969.262 |
963.205 |
952.707 |
2003867.740 |
187285.728 |
|
955.883 |
967.775 |
960.190 |
933.633 |
2609045.640 |
228156.687 |
|
961.106 |
967.493 |
959.378 |
950.282 |
2378121.400 |
220577.311 |
|
1015.592 |
1017.039 |
968.289 |
966.950 |
2976502.340 |
274730.297 |
|
1066.588 |
1068.088 |
1018.421 |
1018.416 |
3132580.160 |
322236.284 |
|
1061.283 |
1070.811 |
1066.412 |
1056.275 |
2138655.470 |
232447.196 |
|
1067.653 |
1074.121 |
1062.207 |
1052.058 |
2424925.040 |
270220.302 |
|
1088.456 |
1094.208 |
1063.770 |
1062.853 |
2507142.890 |
278759.670 |
|
1107.344 |
1109.501 |
1089.054 |
1088.705 |
2191477.070 |
225328.271 |
|
1100.199 |
1118.586 |
1112.534 |
1090.003 |
2967583.780 |
316027.130 |
|
1135.445 |
1138.100 |
1104.078 |
1104.078 |
3211928.240 |
333951.895 |
|
1147.183 |
1150.805 |
1134.744 |
1129.081 |
3561401.300 |
378028.894 |
|
1142.529 |
1143.062 |
1138.788 |
1131.186 |
4218714.500 |
454512.730 |
|
1145.904 |
1154.309 |
1150.840 |
1145.904 |
4299525.110 |
472222.419 |
|
1142.734 |
1149.854 |
1142.017 |
1136.598 |
4256850.150 |
469083.288 |
|
1139.348 |
1152.098 |
1150.349 |
1137.525 |
4733680.140 |
510722.131 |
|
1152.369 |
1156.592 |
1134.820 |
1134.339 |
5117837.140 |
530569.889 |
|
1141.608 |
1157.945 |
1149.121 |
1138.087 |
5700051.730 |
577093.980 |
|
1110.309 |
1143.922 |
1141.744 |
1105.103 |
5166997.900 |
536682.771 |
|
1094.637 |
1117.254 |
1113.147 |
1073.435 |
4466192.430 |
461837.344 |
|
1103.831 |
1115.539 |
1088.638 |
1082.598 |
4294609.950 |
448943.008 |
|
1124.860 |
1127.457 |
1091.596 |
1077.922 |
4696843.410 |
482890.297 |
|
1154.926 |
1162.722 |
1133.907 |
1130.523 |
5926734.780 |
626097.517 |
|
1129.828 |
1152.680 |
1152.605 |
1127.299 |
4298409.370 |
486052.075 |
|
1137.788 |
1145.707 |
1135.727 |
1121.747 |
5292356.980 |
555789.856 |
|
1148.580 |
1167.949 |
1141.850 |
1141.850 |
7541295.960 |
779981.673 |
|
1135.619 |
1156.444 |
1156.077 |
1135.619 |
6786985.170 |
736746.897 |
|
1125.399 |
1134.410 |
1130.818 |
1108.802 |
5272055.720 |
591954.655 |
|
1090.525 |
1124.794 |
1123.861 |
1090.525 |
5038834.120 |
543547.669 |
|
1093.918 |
1107.801 |
1088.936 |
1082.236 |
4286820.450 |
486542.905 |
|
1056.289 |
1107.626 |
1097.777 |
1049.131 |
5786144.390 |
634994.177 |
|
1057.025 |
1073.516 |
1066.545 |
1052.152 |
3561051.800 |
387110.265 |
|
1061.304 |
1067.243 |
1055.817 |
1048.636 |
3567800.880 |
372901.209 |
|
