铜都铜业2007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)
2007-07-09	20.100	21.200	20.620	19.850	367156	75755.30
2007-07-06	18.620	19.960	19.700	18.500	277756	53562.42
2007-07-05	19.260	19.730	18.660	18.640	214529	40766.41
2007-07-04	21.100	21.270	19.900	19.620	299753	61063.18
2007-07-03	19.520	21.090	20.980	19.300	415973	84207.09
2007-07-02	18.840	19.460	19.170	18.100	219494	41424.77
2007-06-29	19.350	20.000	19.010	18.560	298384	57603.78
2007-06-28	22.060	22.070	20.000	19.970	299874	62803.7300
2007-06-27	21.690	22.400	22.070	21.180	391798	85299.37
2007-06-26	19.400	21.550	21.530	19.050	361905	72694.15
2007-06-22	23.040	23.040	21.370	20.800	421360	91809.76
2007-06-21	22.450	23.750	23.100	22.300	318937	73949.44
2007-06-20	23.900	23.900	22.780	22.260	455942	106091.34
2007-06-19	24.850	24.900	24.200	23.820	491676	119158.47
2007-06-18	25.360	25.680	24.950	24.780	525589	132044.86
2007-06-15	24.290	25.680	24.950	23.900	501174	125029.03
2007-06-14	22.800	25.500	24.750	22.080	643698	154568.28
2007-06-13	38.000	38.880	37.630	37.450	255313	96909.49
2007-06-12	20.950	22.580	22.580	20.950	681637	148421.63
2007-06-11	20.450	21.500	20.530	20.450	693519	145514.50
2007-06-08	18.700	20.650	20.180	18.320	806996	159206.60
2007-06-07	19.100	19.200	18.820	18.650	619260	117322.53
2007-06-06	17.720	19.280	18.900	16.700	793119	144796.16
2007-06-05	15.300	17.800	17.570	15.190	650561	103809.96
2007-06-04	18.730	18.730	16.880	16.880	483688	83247.12
2007-06-01	18.630	19.850	18.760	18.000	841142	161129.29
2007-05-31	17.700	18.900	18.540	16.070	833130	149476.51
2007-05-30	17.980	19.190	17.690	17.420	803170	146883.11
2007-05-29	18.600	19.960	19.350	18.260	801422	154230.05
2007-05-28	17.420	18.150	18.150	17.420	774737	137217.36
2007-05-25	15.980	16.500	16.500	15.780	417728	67284.48
2007-05-24	16.780	16.870	16.310	16.000	382118	62269.19
2007-05-23	16.770	16.900	16.760	16.450	340693	56878.13
2007-05-22	16.300	16.980	16.800	16.000	618766	101631.90
2007-05-21	15.450	16.380	16.180	15.320	323000	51577.36
2007-05-18	16.370	16.370	16.130	15.960	379907	61436.71
2007-05-17	15.910	16.950	16.610	15.900	658921	108365.03
2007-05-16	15.250	15.660	15.660	15.000	291555	44780.20
2007-05-15	15.260	15.860	15.280	15.110	324696	50239.64
2007-05-14	15.300	15.500	15.320	15.020	258668	39631.77
2007-05-11	15.680	15.780	15.520	15.380	249442	38782.13
2007-05-10	15.690	16.300	16.020	15.290	373161	59111.23
2007-05-09	16.300	16.350	15.780	15.200	392623	61834.95
2007-05-08	16.610	16.950	16.270	16.100	404918	66533.86
2007-04-30	16.420	16.420	15.850	15.320	552029	87646.88
2007-04-26	14.870	15.280	14.930	14.810	220908	33189.56
2007-04-25	14.900	14.900	14.650	14.010	303743	44182.63
2007-04-24	15.400	15.540	15.070	14.920	368381	55776.68
2007-04-23	15.260	15.500	15.390	15.110	353982	54266.22
2007-04-20	14.380	15.190	15.090	14.380	348999	51707.09
2007-04-19	15.360	15.360	14.290	13.960	514291	75122.70
2007-04-18	15.080	16.260	15.510	15.080	519879	81212.55
2007-04-17	14.050	15.100	14.970	13.960	545752	78722.66
2007-04-16	13.760	14.100	13.980	13.700	276210	38461.24
2007-04-13	14.360	14.360	13.780	13.700	478808	66980.36
2007-04-12	14.000	14.590	14.350	13.560	855032	120614.32
2007-04-11	13.160	13.390	13.390	13.160	387010	51593.31
2007-04-09	11.950	12.480	12.170	11.950	369725	45327.12
2007-04-06	11.560	11.950	11.900	11.430	388602	45958.10
2007-04-05	11.540	11.750	11.630	11.380	220813	25523.35
2007-04-04	11.570	11.830	11.480	11.350	304363	35388.16
2007-04-03	11.400	11.450	11.390	11.200	210335	23811.46
2007-04-02	11.260	11.430	11.330	11.200	181725	20526.13

信息录入：copperhome.net    责任编辑：copperhome.net