中国石化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) | | 2008-05-08 | 12.300 | 12.610 | 12.550 | 11.910 | 665471 | 81410.2400 | | 2008-05-07 | 13.000 | 13.420 | 12.510 | 12.450 | 847233 | 109560.1500 | | 2008-05-06 | 13.050 | 13.450 | 13.100 | 12.690 | 892998 | 116683.6400 | | 2008-05-05 | 12.990 | 13.230 | 13.200 | 12.790 | 1676412 | 218389.8800 | | 2008-04-30 | 11.550 | 12.560 | 12.560 | 11.470 | 1573510 | 193860.2700 | | 2008-04-29 | 11.280 | 11.570 | 11.420 | 11.200 | 478550 | 54719.9200 | | 2008-04-28 | 11.500 | 11.620 | 11.300 | 11.200 | 882582 | 100690.4500 | | 2008-04-25 | 12.080 | 12.320 | 11.860 | 11.840 | 1265023 | 152656.1400 | | 2008-04-24 | 11.600 | 11.970 | 11.970 | 11.400 | 1816365 | 213709.2200 | | 2008-04-23 | 10.000 | 11.080 | 10.880 | 9.950 | 1038725 | 110983.8900 | | 2008-04-22 | 9.920 | 10.240 | 10.230 | 9.420 | 502113 | 49726.1200 | | 2008-04-21 | 11.010 | 11.190 | 9.920 | 9.760 | 707374 | 73001.9500 | | 2008-04-18 | 11.190 | 11.190 | 10.430 | 10.400 | 451404 | 48213.2300 | | 2008-04-17 | 11.010 | 11.660 | 11.280 | 11.000 | 797688 | 90989.1500 | | 2008-04-16 | 11.200 | 11.360 | 11.050 | 10.970 | 508827 | 56905.2800 | | 2008-04-15 | 10.760 | 11.050 | 11.000 | 10.680 | 424798 | 46081.8200 | | 2008-04-14 | 11.390 | 11.390 | 10.820 | 10.700 | 857698 | 94314.1400 | | 2008-04-11 | 11.610 | 11.780 | 11.650 | 11.330 | 627806 | 72564.4100 | | 2008-04-10 | 11.500 | 11.660 | 11.590 | 11.010 | 757474 | 86109.1600 | | 2008-04-09 | 12.700 | 12.700 | 11.820 | 11.810 | 875656 | 106575.3200 | | 2008-04-08 | 12.950 | 13.050 | 12.740 | 12.510 | 840000 | 107218.4700 | | 2008-04-07 | 12.500 | 13.110 | 12.990 | 12.350 | 843905 | 107648.8700 | | 2008-04-03 | 12.100 | 12.640 | 12.460 | 11.700 | 695332 | 85661.8500 | | 2008-04-02 | 11.750 | 12.500 | 12.160 | 11.390 | 952069 | 115032.1100 | | 2008-04-01 | 12.000 | 12.290 | 11.650 | 11.530 | 563852 | 66926.6800 |
|
