振华港机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 | 15.400 | 15.850 | 15.580 | 15.210 | 139012 | 21517.9400 | | 2008-05-12 | 15.550 | 16.070 | 15.860 | 15.390 | 104747 | 16460.2200 | | 2008-05-09 | 16.400 | 16.450 | 15.860 | 15.400 | 199180 | 31673.5400 | | 2008-05-07 | 16.620 | 16.770 | 15.530 | 15.500 | 191550 | 30786.3000 | | 2008-05-06 | 16.950 | 17.190 | 16.640 | 16.560 | 172379 | 28923.0000 | | 2008-05-05 | 16.800 | 17.110 | 17.070 | 16.500 | 177563 | 30043.6200 | | 2008-04-30 | 16.000 | 16.880 | 16.680 | 15.880 | 210778 | 34749.5000 | | 2008-04-29 | 15.930 | 16.120 | 15.870 | 15.600 | 126528 | 19974.4900 | | 2008-04-28 | 15.890 | 16.400 | 15.860 | 15.790 | 114838 | 18403.4900 | | 2008-04-25 | 15.890 | 16.790 | 16.200 | 15.600 | 265698 | 43609.1100 | | 2008-04-24 | 15.630 | 15.810 | 15.810 | 15.320 | 300756 | 47126.6900 | | 2008-04-23 | 13.510 | 14.490 | 14.370 | 13.380 | 101536 | 14410.5200 | | 2008-04-22 | 13.320 | 13.660 | 13.630 | 13.000 | 68573 | 9133.3300 | | 2008-04-21 | 14.730 | 14.730 | 13.630 | 13.500 | 130611 | 18315.4800 | | 2008-04-18 | 13.520 | 14.110 | 13.390 | 13.160 | 97983 | 13277.2000 | | 2008-04-17 | 14.550 | 14.810 | 13.570 | 13.410 | 95610 | 13412.2100 | | 2008-04-16 | 15.100 | 15.120 | 14.500 | 14.400 | 51832 | 7600.4400 | | 2008-04-15 | 14.900 | 15.200 | 15.050 | 14.070 | 122856 | 17848.3900 | | 2008-04-14 | 16.270 | 16.270 | 14.950 | 14.900 | 98802 | 15258.8100 | | 2008-04-11 | 16.760 | 16.890 | 16.480 | 16.250 | 111649 | 18402.9400 | | 2008-04-10 | 16.960 | 17.180 | 16.620 | 16.050 | 279563 | 46531.7600 | | 2008-04-09 | 17.040 | 17.040 | 17.040 | 16.810 | 215223 | 36655.1900 |
|
