- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 长城开发(000021)2008年3季度复权历史交易 | |||||||
|---|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
复权因子 |
43.110 |
43.360 |
42.360 |
42.190 |
22755.270 |
1163.063 |
8.371 |
|
44.120 |
44.950 |
44.280 |
43.360 |
19336.860 |
1023.578 |
8.371 |
|
43.780 |
45.200 |
43.860 |
43.610 |
32381.230 |
1712.907 |
8.371 |
|
42.440 |
44.450 |
43.860 |
42.270 |
18408.370 |
956.062 |
8.371 |
|
44.530 |
44.530 |
43.030 |
42.690 |
19644.480 |
1016.061 |
8.371 |
|
43.280 |
45.040 |
44.450 |
43.110 |
23623.440 |
1249.701 |
8.371 |
|
43.110 |
43.950 |
43.110 |
42.610 |
14310.010 |
740.441 |
8.371 |
|
42.860 |
43.700 |
42.940 |
41.440 |
16315.040 |
828.307 |
8.371 |
|
44.370 |
45.120 |
42.860 |
42.110 |
17264.630 |
895.396 |
8.371 |
|
45.540 |
46.290 |
45.290 |
44.790 |
12192.230 |
665.283 |
8.371 |
|
45.290 |
46.210 |
44.950 |
43.950 |
18881.990 |
1008.958 |
8.371 |
|
47.210 |
47.880 |
45.710 |
45.620 |
29188.650 |
1626.463 |
8.371 |
|
44.200 |
48.130 |
47.970 |
43.450 |
38176.340 |
2127.768 |
8.371 |
|
43.450 |
44.700 |
44.200 |
43.110 |
15628.000 |
822.461 |
8.371 |
|
47.800 |
48.390 |
43.530 |
43.280 |
24402.910 |
1316.303 |
8.371 |
|
47.720 |
48.720 |
47.720 |
46.880 |
19387.690 |
1111.888 |
8.371 |
|
47.720 |
48.640 |
47.970 |
46.540 |
17903.540 |
1024.080 |
8.371 |
|
48.890 |
48.890 |
47.970 |
46.040 |
31164.030 |
1776.672 |
8.371 |
|
47.720 |
48.800 |
48.050 |
46.880 |
17559.850 |
1004.213 |
8.371 |
|
53.740 |
54.080 |
47.880 |
47.880 |
39891.740 |
2353.273 |
8.371 |
|
58.850 |
58.850 |
53.160 |
53.160 |
44657.470 |
2964.209 |
8.371 |
|
59.270 |
59.690 |
59.020 |
58.260 |
32985.320 |
2324.409 |
8.371 |
|
59.100 |
59.350 |
59.100 |
57.010 |
23077.900 |
1607.100 |
8.371 |
|
58.600 |
59.100 |
58.680 |
57.510 |
31552.960 |
2190.832 |
8.371 |
|
59.100 |
59.850 |
58.770 |
57.760 |
30934.900 |
2172.819 |
8.371 |
|
59.520 |
60.940 |
59.600 |
57.340 |
54726.170 |
3864.528 |
8.371 |
|
62.360 |
64.960 |
62.780 |
62.280 |
92197.640 |
7002.421 |
8.371 |
|
61.780 |
62.620 |
61.950 |
60.270 |
38694.120 |
2834.994 |
8.371 |
|
62.280 |
63.290 |
62.360 |
61.610 |
49393.160 |
3676.914 |
8.371 |
|
61.110 |
62.530 |
61.530 |
60.360 |
34051.300 |
2493.984 |
8.371 |
|
60.520 |
62.530 |
61.860 |
60.360 |
40622.950 |
2984.595 |
8.371 |
|
60.860 |
61.700 |
59.850 |
59.690 |
34511.120 |
2496.592 |
8.371 |
|
59.940 |
61.110 |
60.440 |
59.440 |
36090.360 |
2610.786 |
8.371 |
|
58.010 |
60.860 |
60.270 |
57.010 |
49990.000 |
3537.714 |
8.371 |
|
57.090 |
58.510 |
57.840 |
54.660 |
26432.280 |
1787.551 |
8.371 |
|
57.760 |
58.430 |
56.090 |
55.920 |
24601.580 |
1680.609 |
8.371 |
|
59.770 |
60.610 |
56.670 |
55.080 |
45960.850 |
3173.376 |
8.371 |
|
63.370 |
63.540 |
60.100 |
59.600 |
60475.200 |
4417.394 |
8.371 |
|
62.360 |
63.120 |
62.780 |
61.280 |
42566.560 |
3168.172 |
8.371 |
|
61.190 |
63.620 |
62.360 |
60.690 |
66884.550 |
4963.174 |
8.371 |
|
61.530 |
63.450 |
61.190 |
60.940 |
58720.940 |
4349.367 |
8.371 |
|
61.530 |
63.030 |
62.620 |
61.110 |
66427.390 |
4925.439 |
8.371 |
|
60.440 |
62.200 |
61.110 |
59.600 |
72149.720 |
5260.761 |
8.371 |
|
57.340 |
60.520 |
60.100 |
57.170 |
43768.300 |
3105.912 |
8.371 |
|
57.170 |
59.100 |
57.090 |
56.510 |
33526.810 |
2311.309 |
8.371 |
|
54.080 |
58.260 |
57.340 |
52.740 |
42934.230 |
2883.332 |
8.371 |
|
53.830 |
55.840 |
54.750 |
53.660 |
23157.410 |
1516.952 |
8.371 |
|
55.840 |
56.670 |
53.910 |
53.580 |
22313.000 |
1457.364 |
8.371 |
|
