- 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| TCL集团(000100)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 |
4.090 |
4.090 |
3.970 |
3.960 |
104933.780 |
3257.576 |
1.299 |
|
4.160 |
4.230 |
4.180 |
4.120 |
69962.910 |
2247.890 |
1.299 |
|
4.250 |
4.260 |
4.180 |
4.100 |
97261.900 |
3126.179 |
1.299 |
|
4.220 |
4.320 |
4.250 |
4.090 |
130416.110 |
4237.027 |
1.299 |
|
4.210 |
4.310 |
4.230 |
4.140 |
200749.680 |
6539.844 |
1.299 |
|
4.070 |
4.220 |
4.220 |
4.050 |
140424.150 |
4484.181 |
1.299 |
|
4.040 |
4.100 |
4.040 |
4.000 |
66583.120 |
2076.751 |
1.299 |
|
4.030 |
4.120 |
4.040 |
3.960 |
82025.350 |
2545.196 |
1.299 |
|
4.160 |
4.160 |
4.030 |
3.960 |
105270.280 |
3282.145 |
1.299 |
|
4.230 |
4.290 |
4.180 |
4.130 |
71993.990 |
2344.653 |
1.299 |
|
4.310 |
4.350 |
4.220 |
4.090 |
131073.500 |
4260.369 |
1.299 |
|
4.530 |
4.550 |
4.360 |
4.350 |
180361.430 |
6155.070 |
1.299 |
|
4.070 |
4.560 |
4.550 |
4.010 |
245356.190 |
8303.364 |
1.299 |
|
3.960 |
4.170 |
4.140 |
3.940 |
119099.810 |
3738.905 |
1.299 |
|
4.520 |
4.570 |
4.090 |
4.090 |
144302.290 |
4738.863 |
1.299 |
|
4.580 |
4.620 |
4.550 |
4.490 |
84759.700 |
2981.487 |
1.299 |
|
4.550 |
4.640 |
4.580 |
4.510 |
75562.670 |
2665.261 |
1.299 |
|
4.620 |
4.650 |
4.620 |
4.340 |
145932.720 |
5057.627 |
1.299 |
|
4.550 |
4.700 |
4.660 |
4.490 |
131462.730 |
4665.351 |
1.299 |
|
5.040 |
5.090 |
4.650 |
4.570 |
237754.130 |
8726.222 |
1.299 |
|
5.430 |
5.440 |
5.080 |
5.040 |
176949.180 |
7132.489 |
1.299 |
|
5.440 |
5.480 |
5.430 |
5.320 |
99925.890 |
4152.386 |
1.299 |
|
5.430 |
5.480 |
5.430 |
5.320 |
99821.340 |
4153.339 |
1.299 |
|
5.400 |
5.530 |
5.390 |
5.360 |
126085.480 |
5269.379 |
1.299 |
|
5.550 |
5.550 |
5.400 |
5.390 |
115616.610 |
4861.290 |
1.299 |
|
5.450 |
5.650 |
5.580 |
5.390 |
190333.640 |
8064.816 |
1.299 |
|
5.790 |
5.830 |
5.660 |
5.610 |
166811.480 |
7337.001 |
1.299 |
|
5.840 |
5.840 |
5.700 |
5.680 |
228896.110 |
10092.512 |
1.299 |
|
5.920 |
6.010 |
5.900 |
5.870 |
292588.760 |
13315.801 |
1.299 |
|
5.810 |
6.220 |
5.940 |
5.730 |
823120.010 |
37950.717 |
1.299 |
|
5.780 |
5.810 |
5.790 |
5.640 |
402302.130 |
17806.238 |
1.299 |
|
5.610 |
5.780 |
5.690 |
5.550 |
302076.200 |
13151.604 |
1.299 |
|
5.620 |
5.660 |
5.600 |
5.530 |
200419.320 |
8629.859 |
1.299 |
|
5.450 |
5.650 |
5.620 |
5.400 |
239129.490 |
10214.439 |
1.299 |
|
5.380 |
5.530 |
5.470 |
5.290 |
174235.760 |
7254.303 |
1.299 |
|
5.530 |
5.650 |
5.360 |
5.340 |
173293.980 |
7284.551 |
1.299 |
|
5.450 |
5.810 |
5.480 |
5.340 |
315930.470 |
13492.036 |
1.299 |
|
5.580 |
5.750 |
5.660 |
5.560 |
172090.550 |
7513.648 |
1.299 |
|
5.580 |
5.680 |
5.620 |
5.530 |
192869.050 |
8315.765 |
1.299 |
|
5.710 |
5.790 |
5.640 |
5.580 |
315265.420 |
13851.696 |
1.299 |
|
5.710 |
5.840 |
5.790 |
5.650 |
418053.840 |
18532.302 |
1.299 |
|
5.650 |
5.820 |
5.700 |
5.580 |
456035.430 |
19989.711 |
1.299 |
|
5.320 |
5.650 |
5.530 |
5.300 |
376249.970 |
15887.698 |
1.299 |
|
5.400 |
5.430 |
5.290 |
5.260 |
190091.090 |
7809.840 |
1.299 |
|
5.270 |
5.530 |
5.380 |
5.180 |
237853.140 |
9857.132 |
1.299 |
|
5.230 |
5.390 |
5.300 |
5.220 |
122708.420 |
5001.823 |
1.299 |
|
5.310 |
5.350 |
5.220 |
5.170 |
137386.000 |
5527.025 |
1.299 |
|
