中信证券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) | | 2008-05-19 | 37.300 | 37.300 | 36.500 | 36.300 | 555588 | 203478.9300 | | 2008-05-16 | 36.990 | 37.990 | 37.590 | 36.080 | 1180505 | 439873.0200 | | 2008-05-15 | 36.800 | 37.660 | 36.620 | 36.600 | 879755 | 326885.4200 | | 2008-05-14 | 35.250 | 37.090 | 36.590 | 35.200 | 947165 | 345325.6400 | | 2008-05-13 | 35.800 | 36.880 | 35.520 | 35.400 | 1387469 | 500133.2200 | | 2008-05-12 | 35.350 | 38.320 | 37.180 | 34.500 | 1586793 | 578151.1100 | | 2008-05-09 | 38.800 | 38.820 | 36.930 | 35.800 | 1478164 | 550232.8800 | | 2008-05-08 | 36.660 | 38.860 | 38.370 | 36.310 | 1679090 | 632091.0300 | | 2008-05-07 | 39.700 | 40.910 | 37.800 | 37.660 | 1935407 | 763124.4800 | | 2008-05-06 | 39.210 | 43.000 | 40.820 | 38.430 | 2844210 | 1149186.8600 | | 2008-05-05 | 40.500 | 40.640 | 40.150 | 39.100 | 2131515 | 852344.2100 | | 2008-04-30 | 36.900 | 40.080 | 39.650 | 36.540 | 2596786 | 1008129.8400 | | 2008-04-29 | 34.500 | 36.880 | 36.840 | 34.300 | 2071999 | 741731.6800 | | 2008-04-28 | 35.000 | 36.250 | 35.110 | 34.610 | 2917627 | 1042284.9500 | | 2008-04-25 | 35.340 | 35.340 | 35.340 | 34.500 | 3762431 | 1327493.8300 | | 2008-04-24 | 32.130 | 32.130 | 32.130 | 32.130 | 144053 | 46284.4700 | | 2008-04-23 | 55.680 | 59.800 | 58.920 | 55.000 | 728468 | 424577.0700 | | 2008-04-22 | 53.750 | 56.380 | 56.200 | 51.500 | 372972 | 199720.1600 | | 2008-04-21 | 58.000 | 58.000 | 55.010 | 53.890 | 653063 | 365665.3000 | | 2008-04-18 | 52.280 | 54.280 | 52.900 | 51.780 | 320951 | 169987.2700 | | 2008-04-17 | 52.500 | 54.450 | 52.300 | 51.690 | 252559 | 134043.0200 | | 2008-04-16 | 53.790 | 54.200 | 52.100 | 51.870 | 210195 | 111560.8300 | | 2008-04-15 | 51.880 | 54.680 | 54.220 | 50.010 | 341394 | 177821.7200 | | 2008-04-14 | 55.000 | 55.510 | 52.420 | 52.300 | 364447 | 196128.0100 | | 2008-04-11 | 57.900 | 58.480 | 56.800 | 56.200 | 391079 | 224021.9100 | | 2008-04-09 | 56.540 | 58.160 | 54.580 | 54.390 | 487666 | 275319.3900 | | 2008-04-08 | 57.000 | 60.680 | 57.700 | 56.400 | 914312 | 533277.7400 | | 2008-04-07 | 51.300 | 57.100 | 56.860 | 50.880 | 671293 | 370512.2000 | | 2008-04-03 | 49.400 | 52.300 | 51.910 | 48.880 | 308712 | 157285.2600 | | 2008-04-02 | 50.580 | 52.030 | 50.300 | 48.670 | 429134 | 217134.7200 | | 2008-04-01 | 51.510 | 52.400 | 49.330 | 48.900 | 354416 | 177431.0500 |
|
