- 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| 深国商(000056)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 |
8.660 |
8.920 |
8.330 |
8.250 |
21492.860 |
946.175 |
1.951 |
|
8.990 |
9.500 |
9.170 |
8.740 |
30085.870 |
1396.310 |
1.951 |
|
10.460 |
10.690 |
9.560 |
9.370 |
62065.120 |
3209.019 |
1.951 |
|
9.740 |
9.910 |
9.910 |
9.460 |
31689.960 |
1593.411 |
1.951 |
|
8.740 |
9.090 |
9.010 |
8.390 |
15501.570 |
695.180 |
1.951 |
|
8.550 |
8.920 |
8.740 |
8.410 |
10948.210 |
487.857 |
1.951 |
|
8.250 |
8.570 |
8.450 |
8.250 |
5154.070 |
222.158 |
1.951 |
|
8.620 |
8.820 |
8.390 |
8.180 |
8763.090 |
380.183 |
1.951 |
|
9.250 |
9.350 |
8.620 |
8.530 |
13386.990 |
599.303 |
1.951 |
|
9.370 |
9.660 |
9.460 |
9.270 |
13112.130 |
633.822 |
1.951 |
|
9.250 |
9.370 |
9.270 |
8.980 |
8087.810 |
382.029 |
1.951 |
|
9.890 |
10.010 |
9.270 |
9.270 |
16153.700 |
794.230 |
1.951 |
|
9.270 |
10.110 |
9.990 |
8.940 |
21493.060 |
1071.945 |
1.951 |
|
8.860 |
9.520 |
9.270 |
8.860 |
6180.000 |
293.820 |
1.951 |
|
10.400 |
10.400 |
9.270 |
9.270 |
11715.980 |
581.464 |
1.951 |
|
10.240 |
10.610 |
10.300 |
10.070 |
12518.220 |
660.089 |
1.951 |
|
10.580 |
10.810 |
10.520 |
9.950 |
9764.420 |
524.582 |
1.951 |
|
10.770 |
10.850 |
10.830 |
9.850 |
13014.560 |
690.420 |
1.951 |
|
11.590 |
11.650 |
10.770 |
10.750 |
30983.220 |
1739.133 |
1.951 |
|
13.270 |
13.460 |
11.940 |
11.940 |
25101.360 |
1572.178 |
1.951 |
|
13.270 |
14.050 |
13.270 |
13.070 |
59365.800 |
4145.996 |
1.951 |
|
12.490 |
13.370 |
13.370 |
12.430 |
18024.920 |
1206.475 |
1.951 |
|
12.640 |
12.860 |
12.620 |
12.190 |
14986.720 |
965.423 |
1.951 |
|
12.490 |
13.660 |
12.840 |
12.470 |
30684.450 |
2070.544 |
1.951 |
|
13.070 |
13.230 |
12.530 |
12.490 |
7798.390 |
513.240 |
1.951 |
|
13.190 |
13.370 |
13.290 |
11.980 |
19755.060 |
1300.482 |
1.951 |
|
12.840 |
13.830 |
13.310 |
12.840 |
40737.970 |
2800.359 |
1.951 |
|
13.330 |
13.660 |
12.980 |
12.820 |
16151.060 |
1093.383 |
1.951 |
|
13.640 |
13.640 |
13.330 |
13.130 |
20222.020 |
1380.493 |
1.951 |
|
12.880 |
13.780 |
13.780 |
12.880 |
33942.420 |
2322.705 |
1.951 |
|
13.170 |
13.170 |
12.860 |
12.680 |
18249.230 |
1200.053 |
1.951 |
|
13.050 |
13.440 |
13.190 |
13.010 |
24423.990 |
1655.682 |
1.951 |
|
12.960 |
13.400 |
13.010 |
12.640 |
28388.550 |
1896.645 |
1.951 |
|
12.920 |
13.070 |
12.780 |
12.470 |
14801.510 |
962.329 |
1.951 |
|
12.270 |
12.960 |
12.880 |
12.000 |
17446.470 |
1136.473 |
1.951 |
|
11.960 |
12.370 |
12.290 |
11.730 |
8566.050 |
528.367 |
1.951 |
|
11.980 |
12.370 |
11.900 |
11.730 |
12296.060 |
760.064 |
1.951 |
|
12.140 |
12.570 |
11.900 |
11.670 |
18793.000 |
1166.115 |
1.951 |
|
12.700 |
13.580 |
12.840 |
12.570 |
28795.710 |
1924.649 |
1.951 |
|
12.140 |
12.590 |
12.570 |
12.140 |
11015.320 |
699.969 |
1.951 |
|
12.800 |
13.010 |
12.310 |
11.900 |
18382.820 |
1160.009 |
1.951 |
|
13.090 |
13.540 |
12.840 |
12.840 |
26675.130 |
1802.725 |
1.951 |
|
12.960 |
13.620 |
13.290 |
12.960 |
22266.870 |
1514.355 |
1.951 |
|
12.780 |
13.270 |
12.960 |
12.490 |
17933.360 |
1180.710 |
1.951 |
|
11.900 |
12.740 |
12.640 |
11.900 |
19671.970 |
1260.628 |
1.951 |
|
11.860 |
12.370 |
12.000 |
11.750 |
11339.930 |
696.511 |
1.951 |
|
11.340 |
12.330 |
12.040 |
11.120 |
14245.630 |
863.364 |
1.951 |
|
11.840 |
12.000 |
11.570 |
11.410 |
11243.630 |
674.699 |
1.951 |
|
12.570 |
12.680 |
11.610 |
11.550 |
16090.930 |
980.438 |
1.951 |
|
