- 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| 国际实业(000159)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 |
13.810 |
14.940 |
14.530 |
13.730 |
52559.680 |
5122.410 |
1.468 |
|
13.200 |
13.830 |
13.800 |
12.950 |
43574.030 |
3976.295 |
1.468 |
|
14.300 |
14.580 |
13.290 |
12.950 |
62192.320 |
5681.301 |
1.468 |
|
15.410 |
15.410 |
14.390 |
14.270 |
35038.400 |
3508.795 |
1.468 |
|
16.290 |
16.440 |
15.850 |
15.530 |
23940.780 |
2600.329 |
1.468 |
|
16.350 |
16.880 |
16.410 |
15.710 |
31313.890 |
3500.714 |
1.468 |
|
17.730 |
18.130 |
16.320 |
16.320 |
36507.690 |
4305.725 |
1.468 |
|
16.440 |
18.200 |
18.140 |
16.150 |
44884.160 |
5404.115 |
1.468 |
|
15.970 |
16.750 |
16.720 |
15.410 |
21409.400 |
2380.541 |
1.468 |
|
17.880 |
17.880 |
16.380 |
16.380 |
32077.700 |
3689.885 |
1.468 |
|
18.790 |
18.820 |
18.200 |
17.700 |
15654.030 |
1953.213 |
1.468 |
|
18.660 |
19.580 |
18.760 |
18.350 |
24625.770 |
3197.218 |
1.468 |
|
18.140 |
19.080 |
18.690 |
17.410 |
22030.030 |
2714.602 |
1.468 |
|
17.910 |
18.350 |
18.130 |
17.030 |
31696.390 |
3831.557 |
1.468 |
|
20.380 |
20.380 |
18.340 |
18.340 |
25770.570 |
3334.198 |
1.468 |
|
21.080 |
21.670 |
20.380 |
20.260 |
31934.970 |
4582.593 |
1.468 |
|
21.490 |
21.540 |
21.120 |
20.140 |
25257.800 |
3580.502 |
1.468 |
|
22.610 |
22.830 |
21.140 |
20.700 |
37907.930 |
5557.215 |
1.468 |
|
24.810 |
24.960 |
22.270 |
22.180 |
35645.630 |
5613.397 |
1.468 |
|
25.310 |
25.310 |
24.630 |
24.470 |
11974.070 |
2021.684 |
1.468 |
|
25.620 |
26.010 |
25.230 |
24.220 |
31217.870 |
5279.163 |
1.468 |
|
27.140 |
27.630 |
25.690 |
25.690 |
26794.110 |
4850.555 |
1.468 |
|
28.170 |
28.170 |
26.980 |
26.860 |
28798.600 |
5389.074 |
1.468 |
|
27.390 |
28.440 |
28.170 |
27.160 |
52155.360 |
9930.434 |
1.468 |
|
26.420 |
27.420 |
27.390 |
26.280 |
26408.690 |
4869.089 |
1.468 |
|
26.150 |
26.730 |
26.280 |
25.840 |
16495.810 |
2960.404 |
1.468 |
|
25.920 |
26.850 |
26.720 |
25.920 |
21210.880 |
3831.043 |
1.468 |
|
27.160 |
27.450 |
26.200 |
26.130 |
21491.120 |
3894.605 |
1.468 |
|
27.450 |
27.970 |
27.300 |
27.170 |
22275.340 |
4189.630 |
1.468 |
|
26.120 |
27.540 |
27.170 |
25.260 |
29492.580 |
5331.279 |
1.468 |
|
26.420 |
27.570 |
26.480 |
24.090 |
59501.070 |
10199.190 |
1.468 |
|
27.010 |
27.730 |
26.760 |
26.420 |
27178.130 |
4979.052 |
1.468 |
|
29.180 |
29.510 |
27.730 |
26.420 |
41502.780 |
7928.904 |
1.468 |
|
28.700 |
30.090 |
29.070 |
28.480 |
39608.430 |
7887.024 |
1.468 |
|
27.580 |
29.360 |
28.670 |
27.260 |
43896.660 |
8477.616 |
1.468 |
|
27.420 |
28.610 |
27.670 |
26.880 |
58466.380 |
11196.954 |
1.468 |
|
27.040 |
27.770 |
27.580 |
26.450 |
62376.030 |
11468.407 |
1.468 |
|
26.700 |
27.280 |
26.730 |
25.980 |
70030.940 |
12663.062 |
1.468 |
|
23.810 |
25.440 |
25.190 |
23.560 |
44483.020 |
7402.705 |
1.468 |
|
26.000 |
26.390 |
23.410 |
23.410 |
71745.420 |
11756.759 |
1.468 |
|
24.540 |
26.600 |
26.010 |
23.800 |
44128.430 |
7674.755 |
1.468 |
|
24.990 |
25.680 |
24.880 |
24.660 |
15499.630 |
2658.072 |
1.468 |
|
24.960 |
25.470 |
25.130 |
24.780 |
11999.270 |
2054.589 |
1.468 |
|
