- 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| 丰原药业(000153)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 |
18.520 |
19.990 |
19.990 |
18.030 |
51964.790 |
1832.594 |
5.446 |
|
19.010 |
19.230 |
18.950 |
18.630 |
8747.010 |
304.778 |
5.446 |
|
19.060 |
19.280 |
18.840 |
18.570 |
10928.400 |
377.447 |
5.446 |
|
18.350 |
19.280 |
19.010 |
17.760 |
18376.150 |
636.772 |
5.446 |
|
18.300 |
18.630 |
18.350 |
17.860 |
7362.490 |
244.756 |
5.446 |
|
17.650 |
18.680 |
18.350 |
17.540 |
7746.460 |
258.624 |
5.446 |
|
17.540 |
17.700 |
17.590 |
17.320 |
3703.000 |
118.840 |
5.446 |
|
17.590 |
17.700 |
17.320 |
16.780 |
5309.600 |
168.389 |
5.446 |
|
18.300 |
18.460 |
17.320 |
17.050 |
6211.520 |
200.779 |
5.446 |
|
18.790 |
18.790 |
18.460 |
18.250 |
4282.800 |
145.906 |
5.446 |
|
18.790 |
19.060 |
18.460 |
17.970 |
4394.810 |
148.447 |
5.446 |
|
19.330 |
19.770 |
18.950 |
18.740 |
7300.460 |
257.693 |
5.446 |
|
18.140 |
19.770 |
19.770 |
17.700 |
12204.590 |
428.943 |
5.446 |
|
17.430 |
18.570 |
18.190 |
16.940 |
7538.500 |
251.506 |
5.446 |
|
20.420 |
20.420 |
18.080 |
17.920 |
10201.990 |
359.599 |
5.446 |
|
19.610 |
19.880 |
19.660 |
19.060 |
6306.500 |
226.759 |
5.446 |
|
19.010 |
19.720 |
19.720 |
18.570 |
7732.520 |
272.319 |
5.446 |
|
19.440 |
19.440 |
19.060 |
18.080 |
10615.930 |
364.273 |
5.446 |
|
19.440 |
19.880 |
19.330 |
19.010 |
8003.920 |
285.505 |
5.446 |
|
21.620 |
21.790 |
19.550 |
19.550 |
15442.720 |
574.769 |
5.446 |
|
23.750 |
24.020 |
21.730 |
21.680 |
11726.630 |
488.087 |
5.446 |
|
24.290 |
24.350 |
23.750 |
23.420 |
9330.440 |
408.296 |
5.446 |
|
24.510 |
24.620 |
24.240 |
23.750 |
7780.700 |
346.609 |
5.446 |
|
24.670 |
25.050 |
24.510 |
23.860 |
16739.500 |
755.336 |
5.446 |
|
24.180 |
25.110 |
24.240 |
23.690 |
14217.530 |
638.790 |
5.446 |
|
24.240 |
24.840 |
24.560 |
23.640 |
12787.780 |
568.252 |
5.446 |
|
25.050 |
25.330 |
23.860 |
23.750 |
17588.600 |
788.791 |
5.446 |
|
25.980 |
26.200 |
25.110 |
24.780 |
29873.780 |
1394.641 |
5.446 |
|
25.220 |
26.520 |
25.760 |
24.840 |
57293.710 |
2711.398 |
5.446 |
|
25.160 |
25.540 |
25.110 |
25.000 |
16103.400 |
746.232 |
5.446 |
|
25.270 |
25.380 |
24.940 |
24.890 |
10444.250 |
480.751 |
5.446 |
|
25.000 |
25.430 |
25.430 |
24.890 |
21251.610 |
984.872 |
5.446 |
|
25.160 |
25.430 |
25.000 |
24.840 |
15329.110 |
707.984 |
5.446 |
|
24.840 |
25.490 |
25.160 |
24.400 |
20148.580 |
920.910 |
5.446 |
|
23.690 |
25.110 |
24.780 |
23.420 |
19278.520 |
869.093 |
5.446 |
|
23.690 |
24.180 |
23.860 |
22.380 |
19528.890 |
839.613 |
5.446 |
|
23.420 |
25.270 |
23.470 |
23.260 |
32356.610 |
1441.648 |
5.446 |
|
24.400 |
24.400 |
23.040 |
22.710 |
25834.970 |
1108.683 |
5.446 |
|
26.470 |
26.630 |
25.220 |
25.050 |
22645.470 |
1068.826 |
5.446 |
|
25.760 |
26.630 |
26.580 |
25.050 |
28589.130 |
1363.001 |
5.446 |
|
25.050 |
26.140 |
25.930 |
24.730 |
31208.200 |
1458.185 |
5.446 |
|
25.160 |
26.250 |
25.270 |
24.780 |
25970.950 |
1215.589 |
5.446 |
|
24.780 |
25.380 |
25.270 |
24.620 |
23528.280 |
1082.475 |
5.446 |
|
24.670 |
25.000 |
24.780 |
24.020 |
18727.070 |
844.377 |
5.446 |
|
23.310 |
24.510 |
24.450 |
23.310 |
22885.980 |
1013.378 |
5.446 |
|
23.150 |
23.800 |
23.200 |
22.980 |
11193.940 |
481.006 |
5.446 |
|
22.330 |
23.860 |
23.420 |
22.110 |
19266.570 |
822.671 |
5.446 |
|
22.330 |
23.200 |
22.820 |
22.110 |
8583.890 |
358.518 |
5.446 |
|
22.880 |
22.880 |
22.380 |
22.170 |
5764.500 |
237.577 |
5.446 |
|
