600804 ()
|
|
|||||||||||||||||
|
赞助商家:绝密*2只抄底拉升龙头股 今日头条:公开3只涨停股
|
600804 ()
|
|
|||||||||||||||||
| 日期 | 开盘 | 最高 | 收盘 | 最低 | 交易量(手) | 交易金额(万元) |
| 2008-12-01 | 8.260 | 9.020 | 9.020 | 8.260 | 141756 | 12539.2300 |
| 2008-11-28 | 7.740 | 8.580 | 8.200 | 7.700 | 93010 | 7590.0800 |
| 2008-11-27 | 8.270 | 8.580 | 7.910 | 7.880 | 136438 | 11373.7900 |
| 2008-11-26 | 7.930 | 8.000 | 7.800 | 7.600 | 31192 | 2437.0100 |
| 2008-11-25 | 7.850 | 8.020 | 7.800 | 7.620 | 62639 | 4929.0000 |
| 2008-11-24 | 7.800 | 8.380 | 7.810 | 7.730 | 76534 | 6168.4200 |
| 2008-11-21 | 7.500 | 7.980 | 7.850 | 7.300 | 95158 | 7300.2000 |
| 2008-11-20 | 7.640 | 8.280 | 7.910 | 7.630 | 82850 | 6493.8200 |
| 2008-11-19 | 7.010 | 7.790 | 7.790 | 7.000 | 96548 | 7281.0100 |
| 2008-11-18 | 7.700 | 7.980 | 7.080 | 7.050 | 98908 | 7453.0200 |
| 2008-11-17 | 7.290 | 7.830 | 7.770 | 7.110 | 100097 | 7407.4700 |
| 2008-11-14 | 7.100 | 7.600 | 7.340 | 7.000 | 109676 | 8017.4500 |
| 2008-11-13 | 6.360 | 7.120 | 7.120 | 6.350 | 96157 | 6620.7600 |
| 2008-11-12 | 6.160 | 6.500 | 6.470 | 6.110 | 39339 | 2486.8000 |
| 2008-11-11 | 6.100 | 6.490 | 6.160 | 6.010 | 61982 | 3911.7500 |
| 2008-11-10 | 5.800 | 6.170 | 6.170 | 5.680 | 72994 | 4377.3200 |
| 2008-11-07 | 5.350 | 5.670 | 5.610 | 5.350 | 27536 | 1524.0900 |
| 2008-11-06 | 5.450 | 5.740 | 5.530 | 5.300 | 69420 | 3896.5800 |
| 2008-11-05 | 5.020 | 5.510 | 5.510 | 5.020 | 37379 | 2019.8600 |
| 2008-11-04 | 4.970 | 5.020 | 5.010 | 4.870 | 14733 | 730.8300 |
| 2008-11-03 | 5.090 | 5.120 | 4.930 | 4.900 | 17388 | 874.8400 |
| 2008-10-31 | 5.350 | 5.350 | 5.060 | 4.950 | 19111 | 985.5600 |
| 2008-10-30 | 5.420 | 5.460 | 5.320 | 5.230 | 25504 | 1362.6500 |
| 2008-10-29 | 5.680 | 5.930 | 5.340 | 5.300 | 24024 | 1334.2100 |
| 2008-10-28 | 5.310 | 5.780 | 5.550 | 5.300 | 24345 | 1341.9700 |
| 2008-10-27 | 5.950 | 5.950 | 5.450 | 5.400 | 28617 | 1586.4100 |
| 2008-10-24 | 6.010 | 6.130 | 5.990 | 5.920 | 11612 | 699.3700 |
| 2008-10-23 | 5.980 | 6.090 | 6.000 | 5.760 | 19731 | 1167.3400 |
| 2008-10-22 | 6.300 | 6.600 | 6.090 | 6.080 | 17617 | 1118.7800 |
| 2008-10-21 | 6.120 | 6.430 | 6.370 | 6.100 | 25471 | 1597.1900 |
| 2008-10-20 | 5.900 | 6.160 | 6.140 | 5.760 | 19872 | 1187.1700 |
| 2008-10-17 | 6.080 | 6.090 | 5.930 | 5.900 | 14278 | 853.6100 |
| 2008-10-16 | 6.180 | 6.230 | 5.920 | 5.910 | 15935 | 967.9000 |
| 2008-10-15 | 6.590 | 6.600 | 6.420 | 6.300 | 18772 | 1203.9500 |
| 2008-10-14 | 7.050 | 7.130 | 6.600 | 6.580 | 22728 | 1549.1900 |
| 2008-10-13 | 6.670 | 6.780 | 6.770 | 6.290 | 17022 | 1111.0900 |
| 2008-10-10 | 6.700 | 6.780 | 6.650 | 6.410 | 22432 | 1477.9200 |
| 2008-10-09 | 7.080 | 7.090 | 6.940 | 6.810 | 19619 | 1365.2300 |
| 2008-10-08 | 6.880 | 7.050 | 6.850 | 6.720 | 18950 | 1303.2700 |
| 2008-10-07 | 6.890 | 7.200 | 7.140 | 6.710 | 22569 | 1568.2800 |
| 2008-10-06 | 7.490 | 7.490 | 7.130 | 7.100 | 21539 | 1563.0700 |
| 2008-10-02 | 7.650 | 7.790 | 7.600 | 7.500 | 40241 | 3074.2800 |
|
|
||
| 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
 |
