宝钢股份2008年2季度历史交易
| 日期 | 开盘 | 最高 | 收盘 | 最低 | 交易量(手) | 交易金额(万元) | | 2008-05-13 | 13.450 | 14.300 | 13.960 | 13.320 | 958551 | 134658.9500 | | 2008-05-12 | 13.700 | 14.250 | 14.090 | 13.430 | 907162 | 126771.5300 | | 2008-05-09 | 13.480 | 14.110 | 13.800 | 13.350 | 1324269 | 182683.5000 | | 2008-05-08 | 12.760 | 13.350 | 13.330 | 12.610 | 616807 | 80496.4400 | | 2008-05-07 | 13.770 | 14.030 | 12.920 | 12.850 | 886610 | 118929.8100 | | 2008-05-06 | 13.760 | 14.050 | 13.800 | 13.550 | 601248 | 82903.1000 | | 2008-05-05 | 14.160 | 14.380 | 14.000 | 13.700 | 923711 | 129913.4800 | | 2008-04-30 | 13.250 | 14.020 | 13.910 | 13.220 | 1213685 | 167608.2600 | | 2008-04-29 | 12.600 | 13.340 | 13.190 | 12.550 | 1153684 | 151375.0500 | | 2008-04-25 | 12.210 | 13.270 | 12.930 | 12.200 | 2463214 | 316394.2900 | | 2008-04-24 | 12.060 | 12.060 | 12.060 | 11.920 | 1590501 | 191583.3700 | | 2008-04-23 | 10.180 | 11.050 | 10.960 | 10.060 | 1188870 | 127776.1400 | | 2008-04-22 | 9.940 | 10.360 | 10.270 | 9.630 | 576209 | 57059.9100 | | 2008-04-21 | 10.650 | 10.780 | 10.120 | 9.880 | 1080675 | 110798.0900 | | 2008-04-18 | 10.150 | 10.250 | 9.880 | 9.760 | 529559 | 52684.3700 | | 2008-04-17 | 10.750 | 11.180 | 10.260 | 9.960 | 919647 | 95362.1100 | | 2008-04-16 | 11.300 | 11.300 | 10.740 | 10.630 | 609680 | 66118.9400 | | 2008-04-15 | 11.280 | 11.510 | 11.340 | 10.750 | 573453 | 63307.0200 | | 2008-04-14 | 11.880 | 11.880 | 11.390 | 11.250 | 659439 | 75463.8700 | | 2008-04-11 | 12.270 | 12.460 | 12.100 | 11.950 | 330247 | 40100.3200 | | 2008-04-10 | 11.800 | 12.190 | 12.130 | 11.710 | 389701 | 46579.8300 | | 2008-04-09 | 12.270 | 12.830 | 12.000 | 11.800 | 947924 | 117169.7000 | | 2008-04-08 | 12.250 | 12.550 | 12.360 | 11.990 | 971522 | 119050.0800 | | 2008-04-07 | 11.600 | 12.440 | 12.350 | 11.320 | 914265 | 111118.4500 | | 2008-04-03 | 10.980 | 11.830 | 11.710 | 10.880 | 847629 | 97408.6200 | | 2008-04-02 | 11.510 | 11.710 | 11.150 | 10.860 | 1282959 | 144525.9000 | | 2008-04-01 | 12.390 | 12.400 | 11.330 | 11.210 | 1166759 | 135771.1800 |
|
