- 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| 泛海建设(000046)2008年2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 |
179.620 |
186.970 |
177.950 |
176.290 |
113377.530 |
14938.578 |
13.870 |
|
166.720 |
178.650 |
177.810 |
164.910 |
93539.830 |
11725.109 |
13.870 |
|
166.440 |
173.790 |
167.270 |
163.940 |
67355.030 |
8207.061 |
13.870 |
|
173.240 |
177.120 |
173.370 |
166.440 |
100327.810 |
12358.351 |
13.870 |
|
191.410 |
192.650 |
177.540 |
174.620 |
160628.550 |
20834.303 |
13.870 |
|
180.310 |
187.940 |
187.800 |
174.070 |
146281.830 |
19101.920 |
13.870 |
|
192.380 |
211.520 |
184.330 |
184.330 |
241969.070 |
34550.796 |
13.870 |
|
184.470 |
195.980 |
192.240 |
182.110 |
201230.790 |
27693.127 |
13.870 |
|
185.860 |
186.550 |
185.860 |
178.780 |
173431.310 |
22797.703 |
13.870 |
|
171.430 |
184.470 |
181.700 |
171.020 |
132393.130 |
17048.738 |
13.870 |
|
167.830 |
174.210 |
171.990 |
166.440 |
99651.750 |
12246.530 |
13.870 |
|
176.840 |
185.860 |
171.020 |
169.910 |
159419.830 |
20270.997 |
13.870 |
|
170.880 |
187.800 |
181.000 |
167.550 |
248416.380 |
32353.517 |
13.870 |
|
169.770 |
171.290 |
171.290 |
161.720 |
290854.960 |
35393.246 |
13.870 |
|
138.980 |
157.010 |
155.760 |
138.980 |
203968.670 |
21915.649 |
13.870 |
|
135.650 |
148.130 |
142.720 |
130.380 |
166167.140 |
16638.084 |
13.870 |
|
170.320 |
170.320 |
141.470 |
139.250 |
295820.390 |
32487.945 |
13.870 |
|
164.500 |
164.780 |
154.790 |
152.570 |
119467.580 |
13571.240 |
13.870 |
|
177.810 |
185.860 |
164.360 |
162.420 |
182678.230 |
22141.015 |
13.870 |
|
191.410 |
191.410 |
180.450 |
180.450 |
116434.130 |
15399.403 |
13.870 |
|
214.290 |
216.370 |
200.420 |
200.420 |
55317.370 |
8165.744 |
13.870 |
|
228.160 |
231.630 |
222.750 |
220.530 |
41675.530 |
6763.497 |
13.870 |
|
224.690 |
228.850 |
226.080 |
210.130 |
62227.440 |
9953.419 |
13.870 |
|
244.110 |
251.460 |
230.380 |
230.380 |
58369.930 |
10178.846 |
13.870 |
|
238.420 |
252.020 |
247.440 |
233.020 |
88593.700 |
15376.644 |
13.870 |
|
221.680 |
243.830 |
242.310 |
218.150 |
63043.070 |
21429.438 |
6.923 |
|
227.010 |
227.080 |
221.680 |
207.830 |
25352.680 |
7927.253 |
6.923 |
|
235.040 |
239.540 |
225.690 |
222.790 |
18715.450 |
6207.747 |
6.923 |
|
256.150 |
265.290 |
234.620 |
234.620 |
35697.940 |
12534.308 |
6.923 |
|
