- 最近访问股
- 我的自选股
每日必读指数资料选股工具| 建筑业指数(399150)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) |
415.676 |
415.676 |
405.644 |
404.887 |
138338.780 |
8624.675 |
|
421.980 |
428.520 |
425.721 |
418.242 |
158709.660 |
11016.922 |
|
419.011 |
423.224 |
422.280 |
414.288 |
190703.190 |
12609.009 |
|
416.278 |
423.921 |
419.941 |
412.884 |
106052.130 |
6688.928 |
|
431.263 |
431.263 |
418.037 |
416.219 |
165851.750 |
10750.007 |
|
424.818 |
440.532 |
434.512 |
422.319 |
263041.710 |
17555.521 |
|
426.252 |
431.678 |
424.466 |
422.337 |
137593.300 |
8858.370 |
|
422.092 |
431.855 |
427.639 |
418.604 |
162635.540 |
10662.915 |
|
446.881 |
446.881 |
424.655 |
421.224 |
172613.730 |
11304.118 |
|
448.908 |
455.928 |
451.172 |
444.999 |
117184.070 |
7896.037 |
|
457.855 |
460.587 |
449.364 |
442.031 |
160917.590 |
11051.358 |
|
474.068 |
478.242 |
459.680 |
456.084 |
327052.480 |
24000.841 |
|
445.604 |
482.295 |
480.318 |
439.110 |
285267.070 |
21432.270 |
|
441.092 |
451.316 |
448.769 |
435.433 |
125234.340 |
8396.220 |
|
481.669 |
484.112 |
445.074 |
444.550 |
167499.560 |
11738.445 |
|
479.074 |
486.126 |
478.873 |
469.457 |
287789.490 |
21639.926 |
|
477.498 |
484.500 |
480.149 |
473.482 |
232445.760 |
16965.882 |
|
479.671 |
491.627 |
482.787 |
460.835 |
278742.860 |
20492.695 |
|
479.501 |
489.606 |
482.255 |
472.102 |
207318.770 |
15436.102 |
|
527.923 |
527.923 |
486.237 |
483.552 |
186226.140 |
14228.397 |
|
573.761 |
574.310 |
528.495 |
528.495 |
209624.640 |
18715.309 |
|
576.112 |
579.853 |
575.151 |
566.695 |
162683.250 |
14139.352 |
|
580.868 |
584.773 |
576.203 |
564.436 |
154003.410 |
14779.374 |
|
586.522 |
592.616 |
578.878 |
573.825 |
167973.600 |
16004.442 |
|
595.570 |
600.199 |
587.442 |
585.727 |
114234.100 |
11048.933 |
|
585.124 |
601.459 |
597.142 |
576.366 |
164008.310 |
14776.754 |
|
608.634 |
610.081 |
590.123 |
588.431 |
188594.250 |
16509.461 |
|
611.566 |
615.995 |
607.017 |
597.592 |
221524.870 |
19690.896 |
|
613.301 |
613.301 |
603.208 |
598.256 |
230582.800 |
21037.296 |
|
610.643 |
623.592 |
619.578 |
609.767 |
355618.140 |
33341.056 |
|
607.567 |
612.401 |
605.189 |
599.858 |
329728.980 |
29681.079 |
|
601.004 |
617.214 |
613.345 |
600.897 |
316759.900 |
28344.593 |
|
607.403 |
610.908 |
597.464 |
596.278 |
231019.300 |
20828.919 |
|
609.098 |
615.127 |
606.444 |
604.885 |
307044.800 |
26273.420 |
|
585.508 |
608.971 |
608.709 |
580.995 |
421904.670 |
33758.980 |
|
567.187 |
587.788 |
587.202 |
555.951 |
246221.390 |
21065.212 |
|
582.274 |
589.975 |
563.819 |
562.442 |
297693.880 |
25733.979 |
|
607.112 |
612.232 |
576.378 |
571.419 |
358416.970 |
32595.733 |
|
631.439 |
638.885 |
615.422 |
614.850 |
439214.930 |
38384.680 |
|
624.032 |
629.722 |
629.500 |
619.095 |
516591.580 |
43398.035 |
|
632.854 |
640.415 |
621.265 |
613.877 |
355030.020 |
39240.943 |
|
622.216 |
642.461 |
627.156 |
616.427 |
431176.110 |
45119.830 |
|
612.614 |
633.206 |
628.696 |
612.569 |
402764.550 |
43310.803 |
|
602.975 |
616.458 |
612.050 |
600.130 |
449176.260 |
43540.695 |
|
572.272 |
602.633 |
599.873 |
572.272 |
387769.810 |
35415.706 |
|
566.568 |
579.296 |
569.769 |
563.098 |
342109.890 |
29252.347 |
|
540.083 |
577.625 |
568.704 |
534.080 |
296695.020 |
26689.527 |
|
541.282 |
555.528 |
546.619 |
535.245 |
147265.400 |
13977.588 |
|
548.106 |
551.633 |
537.898 |
532.380 |
132130.760 |
12534.440 |
|
