000550 ()
|
|
|||||||||||||||||
000550 ()
|
|
|||||||||||||||||
| 日期 | 开盘 | 最高 | 收盘 | 最低 | 交易量(手) | 交易金额(万元) |
| 2008-12-03 | 8.300 | 8.460 | 8.460 | 8.180 | 19617 | 1639.3100 |
| 2008-12-02 | 8.000 | 8.310 | 8.200 | 8.000 | 25706 | 2093.8400 |
| 2008-12-01 | 8.230 | 8.400 | 8.350 | 8.020 | 4046 | 334.2800 |
| 2008-11-28 | 8.280 | 8.490 | 8.300 | 8.210 | 18347 | 1523.1100 |
| 2008-11-27 | 8.500 | 8.600 | 8.400 | 8.200 | 26053 | 2192.2900 |
| 2008-11-26 | 8.100 | 8.150 | 8.000 | 7.980 | 5717 | 458.9700 |
| 2008-11-25 | 7.810 | 8.180 | 8.150 | 7.810 | 15272 | 1222.5200 |
| 2008-11-24 | 7.710 | 8.150 | 7.780 | 7.690 | 3777 | 295.4000 |
| 2008-11-21 | 8.000 | 8.280 | 8.010 | 7.770 | 7018 | 561.8400 |
| 2008-11-20 | 8.250 | 8.500 | 8.230 | 8.110 | 8655 | 719.6300 |
| 2008-11-19 | 7.790 | 8.640 | 8.560 | 7.790 | 16571 | 1378.2800 |
| 2008-11-18 | 8.650 | 8.700 | 7.970 | 7.970 | 23547 | 1926.5000 |
| 2008-11-17 | 8.050 | 8.860 | 8.860 | 7.850 | 17230 | 1424.1800 |
| 2008-11-14 | 7.790 | 8.140 | 8.050 | 7.780 | 13473 | 1071.0100 |
| 2008-11-13 | 7.370 | 7.790 | 7.680 | 7.240 | 9192 | 696.9100 |
| 2008-11-12 | 7.210 | 7.450 | 7.400 | 7.210 | 5693 | 416.8000 |
| 2008-11-11 | 7.350 | 7.400 | 7.270 | 7.130 | 8406 | 611.5900 |
| 2008-11-10 | 6.920 | 7.380 | 7.370 | 6.920 | 7734 | 558.2100 |
| 2008-11-07 | 6.620 | 7.000 | 6.920 | 6.580 | 4447 | 306.9300 |
| 2008-11-06 | 6.710 | 6.770 | 6.720 | 6.670 | 2701 | 181.0200 |
| 2008-11-05 | 6.650 | 6.900 | 6.800 | 6.650 | 4722 | 321.6500 |
| 2008-11-04 | 6.700 | 6.850 | 6.660 | 6.530 | 2695 | 180.2800 |
| 2008-11-03 | 6.640 | 6.860 | 6.810 | 6.620 | 6590 | 446.8700 |
| 2008-10-31 | 6.530 | 6.950 | 6.740 | 6.510 | 17388 | 1171.3100 |
| 2008-10-30 | 6.840 | 7.120 | 6.500 | 6.500 | 29291 | 2015.1700 |
| 2008-10-29 | 7.820 | 7.850 | 6.980 | 6.980 | 36172 | 2600.5300 |
| 2008-10-28 | 7.270 | 7.600 | 7.600 | 6.950 | 7036 | 519.7900 |
| 2008-10-27 | 7.680 | 7.740 | 7.340 | 7.110 | 20319 | 1515.9200 |
| 2008-10-24 | 8.060 | 8.260 | 7.680 | 7.500 | 19541 | 1502.2100 |
| 2008-10-23 | 8.050 | 8.380 | 8.110 | 7.880 | 11527 | 933.0500 |
| 2008-10-22 | 8.730 | 8.730 | 8.200 | 8.100 | 7806 | 652.4800 |
| 2008-10-21 | 8.690 | 8.900 | 8.700 | 8.590 | 13430 | 1175.0500 |
| 2008-10-20 | 8.230 | 8.670 | 8.620 | 8.020 | 12407 | 1051.2600 |
| 2008-10-17 | 8.950 | 8.950 | 8.410 | 8.000 | 18714 | 1572.5900 |
| 2008-10-16 | 8.670 | 9.030 | 8.800 | 8.300 | 18373 | 1597.6400 |
| 2008-10-15 | 9.180 | 9.230 | 8.900 | 8.790 | 11754 | 1055.7500 |
| 2008-10-14 | 10.210 | 10.270 | 9.250 | 9.220 | 18667 | 1830.9200 |
| 2008-10-13 | 10.040 | 10.300 | 9.900 | 9.160 | 27486 | 2636.6300 |
| 2008-10-10 | 9.550 | 10.470 | 10.180 | 9.490 | 25484 | 2571.4200 |
| 2008-10-09 | 10.000 | 10.160 | 9.810 | 9.750 | 7686 | 766.2600 |
| 2008-10-08 | 10.100 | 10.450 | 9.800 | 9.500 | 17799 | 1778.1100 |
| 2008-10-07 | 10.380 | 11.400 | 10.500 | 10.090 | 34548 | 3748.1600 |
| 2008-10-06 | 10.400 | 11.440 | 10.580 | 10.060 | 31755 | 3453.2700 |
| 2008-10-03 | 12.000 | 12.110 | 12.010 | 11.850 | 6718 | 804.9500 |
| 2008-10-02 | 9.980 | 10.600 | 10.400 | 9.810 | 18820 | 1910.4300 |
| 2008-10-01 | 9.930 | 10.090 | 9.890 | 9.830 | 6235 | 619.7200 |
|
|
||
| 鼎盛证券©1999-2007所载文章、数据仅供参考，使用前请务必仔细阅读免责声明，本站广告来自于网络请用户自行辨别，本站不负任何责任！ 股市有风险，投资需谨慎。 |
|
证券咨询支持:鼎盛证券 闽ICP备07072291号
 |
