| 中国国航 代码：601111 |
6.29 -0.34 -5.13 2008-08-21 15:00:09 |
|
| 日期 | 开盘 | 最高 | 收盘 | 最低 | 交易量(手) | 交易金额(万元) |
| 2008-08-21 | 6.500 | 6.630 | 6.290 | 6.250 | 318542 | 20460.2600 |
| 2008-08-20 | 5.940 | 6.650 | 6.630 | 5.810 | 366941 | 23365.1700 |
| 2008-08-19 | 5.990 | 6.280 | 6.100 | 5.710 | 217140 | 13064.9900 |
| 2008-08-18 | 6.960 | 6.980 | 6.180 | 6.180 | 224547 | 14474.9100 |
| 2008-08-15 | 6.980 | 7.040 | 6.860 | 6.750 | 154117 | 10671.2900 |
| 2008-08-14 | 6.880 | 7.060 | 6.960 | 6.760 | 178359 | 12388.7100 |
| 2008-08-13 | 7.160 | 7.160 | 6.940 | 6.540 | 328183 | 22387.4400 |
| 2008-08-12 | 7.300 | 7.500 | 7.180 | 7.040 | 368144 | 26660.5400 |
| 2008-08-11 | 8.500 | 8.500 | 7.820 | 7.820 | 178979 | 14262.3200 |
| 2008-08-08 | 9.660 | 9.660 | 8.690 | 8.690 | 300066 | 27082.8300 |
| 2008-08-07 | 9.980 | 9.990 | 9.660 | 9.450 | 218443 | 21088.0300 |
| 2008-08-06 | 9.950 | 10.090 | 9.930 | 9.750 | 223168 | 22124.2400 |
| 2008-08-05 | 9.990 | 10.300 | 9.760 | 9.700 | 234421 | 23433.0600 |
| 2008-08-04 | 10.200 | 10.270 | 9.920 | 9.900 | 185139 | 18641.1200 |
| 2008-08-01 | 10.010 | 10.280 | 10.230 | 9.800 | 268791 | 27096.1900 |
| 2008-07-31 | 10.380 | 10.400 | 10.020 | 9.900 | 324268 | 32760.2100 |
| 2008-07-30 | 10.750 | 11.000 | 10.590 | 10.450 | 398183 | 42787.9100 |
| 2008-07-29 | 10.780 | 10.780 | 10.500 | 10.320 | 351191 | 36722.0800 |
| 2008-07-28 | 10.810 | 10.960 | 10.920 | 10.780 | 347524 | 37781.2800 |
| 2008-07-25 | 10.940 | 10.940 | 10.660 | 10.560 | 491252 | 52516.2300 |
| 2008-07-24 | 11.000 | 11.050 | 10.980 | 10.730 | 572595 | 62508.1200 |
| 2008-07-23 | 11.000 | 11.150 | 10.720 | 10.650 | 670768 | 73191.7000 |
| 2008-07-22 | 10.760 | 11.110 | 10.620 | 10.600 | 704324 | 76119.9500 |
| 2008-07-21 | 10.480 | 10.930 | 10.910 | 10.100 | 908470 | 95586.6300 |
| 2008-07-18 | 10.080 | 10.500 | 10.410 | 9.650 | 658530 | 66538.3400 |
| 2008-07-17 | 10.200 | 10.300 | 9.770 | 9.620 | 438653 | 43893.5900 |
| 2008-07-16 | 10.270 | 10.400 | 9.750 | 9.300 | 563540 | 56515.4800 |
| 2008-07-15 | 9.950 | 10.180 | 10.030 | 9.620 | 472648 | 47131.9600 |
| 2008-07-14 | 9.580 | 9.970 | 9.930 | 9.450 | 293474 | 28766.1500 |
| 2008-07-11 | 9.800 | 9.860 | 9.770 | 9.500 | 446675 | 43222.5100 |
| 2008-07-10 | 10.100 | 10.270 | 9.960 | 9.770 | 734399 | 73893.8100 |
| 2008-07-09 | 10.380 | 10.780 | 10.390 | 10.170 | 949963 | 99614.2500 |
| 2008-07-08 | 10.080 | 10.440 | 10.170 | 9.780 | 1305024 | 132062.1900 |
| 2008-07-07 | 8.880 | 9.520 | 9.520 | 8.880 | 482617 | 45153.5900 |
| 2008-07-04 | 8.440 | 8.760 | 8.650 | 8.240 | 403968 | 34477.0900 |
| 2008-07-03 | 7.900 | 8.540 | 8.430 | 7.790 | 388425 | 32046.9100 |
| 2008-07-02 | 8.100 | 8.390 | 8.200 | 8.030 | 156793 | 12843.0700 |
| 2008-07-01 | 8.650 | 8.650 | 8.100 | 8.010 | 242720 | 20049.2000 |
|
||
| 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 网络技术支持：厦门虎门科技有限公司 闽ICP备07072291号
 |
