- 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| 一致药业(000028)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 |
42.280 |
44.710 |
43.550 |
42.280 |
4165.770 |
484.886 |
3.729 |
|
42.920 |
44.300 |
42.880 |
42.130 |
5590.210 |
644.775 |
3.729 |
|
43.660 |
44.520 |
43.810 |
41.570 |
5059.000 |
584.347 |
3.729 |
|
47.090 |
47.690 |
44.040 |
42.810 |
4206.720 |
508.276 |
3.729 |
|
46.420 |
48.700 |
47.540 |
46.420 |
3942.300 |
503.451 |
3.729 |
|
51.530 |
53.210 |
48.400 |
46.980 |
5842.070 |
764.063 |
3.729 |
|
53.580 |
54.480 |
51.940 |
51.830 |
3473.220 |
493.782 |
3.729 |
|
51.570 |
56.120 |
55.150 |
51.460 |
8026.820 |
1183.006 |
3.729 |
|
51.120 |
54.070 |
52.390 |
51.120 |
732.000 |
102.792 |
3.729 |
|
55.180 |
55.560 |
52.430 |
52.200 |
876.500 |
124.811 |
3.729 |
|
55.930 |
55.930 |
55.780 |
54.920 |
744.380 |
111.177 |
3.729 |
|
54.070 |
55.930 |
55.560 |
53.690 |
2270.520 |
336.280 |
3.729 |
|
52.310 |
55.180 |
54.960 |
50.000 |
2758.110 |
398.203 |
3.729 |
|
54.070 |
54.740 |
53.320 |
52.570 |
2360.230 |
339.438 |
3.729 |
|
55.970 |
57.610 |
53.390 |
52.950 |
3264.020 |
482.253 |
3.729 |
|
61.340 |
62.380 |
58.540 |
56.860 |
3823.110 |
613.614 |
3.729 |
|
61.930 |
62.640 |
61.900 |
61.450 |
3712.070 |
615.970 |
3.729 |
|
63.130 |
63.690 |
62.680 |
61.150 |
2700.900 |
451.410 |
3.729 |
|
61.860 |
63.090 |
62.830 |
60.290 |
7983.790 |
1322.165 |
3.729 |
|
61.520 |
63.010 |
61.860 |
61.520 |
2295.750 |
384.185 |
3.729 |
|
62.680 |
63.010 |
61.520 |
60.440 |
3692.600 |
608.511 |
3.729 |
|
65.180 |
65.290 |
63.090 |
63.090 |
4892.000 |
839.705 |
3.729 |
|
66.930 |
67.120 |
65.330 |
64.510 |
10782.730 |
1888.385 |
3.729 |
|
66.740 |
67.410 |
66.740 |
65.620 |
8277.650 |
1466.113 |
3.729 |
|
67.040 |
67.790 |
67.300 |
66.370 |
11673.960 |
2092.709 |
3.729 |
|
66.780 |
67.490 |
66.970 |
65.660 |
4553.060 |
813.497 |
3.729 |
|
66.560 |
67.640 |
66.740 |
65.660 |
3237.710 |
579.362 |
3.729 |
|
67.150 |
68.270 |
66.480 |
65.070 |
8912.220 |
1587.944 |
3.729 |
|
68.350 |
69.280 |
67.750 |
67.150 |
4857.950 |
883.983 |
3.729 |
|
67.860 |
69.540 |
68.350 |
67.490 |
9463.930 |
1741.565 |
3.729 |
|
67.270 |
68.570 |
67.860 |
65.620 |
10422.870 |
1876.097 |
3.729 |
|
65.180 |
67.860 |
67.040 |
64.320 |
16982.370 |
3050.137 |
3.729 |
|
63.310 |
64.660 |
64.060 |
62.680 |
11247.390 |
1917.060 |
3.729 |
|
65.620 |
66.370 |
62.680 |
62.640 |
4056.890 |
692.175 |
3.729 |
|
63.760 |
65.620 |
64.950 |
62.940 |
2590.200 |
448.826 |
3.729 |
|
65.250 |
65.590 |
64.660 |
63.350 |
5039.370 |
868.863 |
3.729 |
|
64.840 |
65.770 |
65.330 |
64.170 |
6171.070 |
1078.153 |
3.729 |
|
64.250 |
65.810 |
65.620 |
63.050 |
8777.710 |
1515.703 |
3.729 |
|
65.590 |
65.620 |
64.840 |
63.390 |
3648.140 |
634.168 |
3.729 |
|
62.640 |
65.510 |
65.250 |
62.640 |
3847.060 |
670.755 |
3.729 |
|
64.470 |
64.950 |
63.240 |
62.940 |
2895.650 |
493.500 |
3.729 |
|
60.440 |
64.880 |
64.470 |
59.660 |
8888.630 |
1518.039 |
3.729 |
|
59.850 |
62.270 |
62.080 |
58.910 |
4043.360 |
661.160 |
3.729 |
|
61.710 |
61.710 |
59.660 |
58.910 |
1763.670 |
282.902 |
3.729 |
|
