- 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| 小天鹅A(000418)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 |
10.020 |
10.190 |
10.000 |
9.530 |
24715.140 |
1011.482 |
2.444 |
|
10.440 |
10.660 |
10.490 |
10.270 |
16020.940 |
685.574 |
2.444 |
|
10.090 |
10.510 |
10.440 |
10.090 |
24493.210 |
1034.979 |
2.444 |
|
9.830 |
10.440 |
10.240 |
9.800 |
21422.630 |
890.178 |
2.444 |
|
10.410 |
10.410 |
9.950 |
9.920 |
19404.710 |
799.971 |
2.444 |
|
10.360 |
10.660 |
10.460 |
10.020 |
34561.100 |
1466.151 |
2.444 |
|
9.750 |
10.710 |
10.270 |
9.750 |
43526.800 |
1848.430 |
2.444 |
|
9.780 |
10.020 |
9.900 |
9.530 |
22725.080 |
914.509 |
2.444 |
|
10.460 |
10.490 |
9.780 |
9.700 |
26866.330 |
1104.366 |
2.444 |
|
10.930 |
11.000 |
10.710 |
10.560 |
19920.760 |
881.083 |
2.444 |
|
11.120 |
11.220 |
10.780 |
10.460 |
46552.100 |
2063.034 |
2.444 |
|
10.970 |
11.710 |
11.320 |
10.750 |
122170.200 |
5650.851 |
2.444 |
|
10.020 |
10.970 |
10.970 |
9.700 |
69603.190 |
3015.716 |
2.444 |
|
9.750 |
10.240 |
10.070 |
9.510 |
40367.520 |
1623.071 |
2.444 |
|
10.950 |
10.970 |
9.870 |
9.850 |
32801.780 |
1364.955 |
2.444 |
|
10.850 |
11.100 |
10.950 |
10.710 |
20982.800 |
935.203 |
2.444 |
|
11.000 |
11.120 |
10.970 |
10.530 |
26158.880 |
1165.020 |
2.444 |
|
10.950 |
11.170 |
10.930 |
10.290 |
26169.460 |
1143.997 |
2.444 |
|
11.590 |
11.590 |
11.150 |
10.630 |
29187.650 |
1329.842 |
2.444 |
|
12.470 |
13.000 |
11.680 |
11.680 |
22052.310 |
1091.441 |
2.444 |
|
14.300 |
14.420 |
12.980 |
12.980 |
21651.540 |
1194.244 |
2.444 |
|
14.100 |
14.370 |
14.300 |
13.960 |
17366.260 |
1006.462 |
2.444 |
|
14.050 |
14.350 |
14.100 |
13.690 |
16764.910 |
962.875 |
2.444 |
|
14.250 |
14.590 |
13.980 |
13.880 |
16041.840 |
936.003 |
2.444 |
|
14.810 |
15.060 |
14.450 |
14.200 |
19568.960 |
1175.269 |
2.444 |
|
14.670 |
15.330 |
15.080 |
14.420 |
21574.820 |
1308.814 |
2.444 |
|
15.640 |
15.640 |
14.890 |
14.670 |
29671.810 |
1845.036 |
2.444 |
|
15.690 |
16.080 |
15.590 |
15.450 |
28316.730 |
1817.677 |
2.444 |
|
15.940 |
16.230 |
15.550 |
15.520 |
44072.940 |
2848.732 |
2.444 |
|
16.380 |
16.650 |
16.300 |
16.130 |
47641.580 |
3185.340 |
2.444 |
|
16.280 |
16.670 |
16.350 |
16.130 |
52883.840 |
3536.387 |
2.444 |
|
16.160 |
16.960 |
16.670 |
15.770 |
90121.390 |
6034.741 |
2.444 |
|
16.060 |
16.740 |
16.230 |
16.060 |
141584.280 |
9493.168 |
2.444 |
|
15.350 |
16.010 |
15.810 |
15.110 |
64561.110 |
4127.912 |
2.444 |
|
14.300 |
15.280 |
15.200 |
14.300 |
35479.910 |
2166.422 |
2.444 |
|
14.370 |
14.910 |
14.760 |
13.710 |
31340.790 |
1843.509 |
2.444 |
|
15.200 |
15.690 |
14.320 |
14.050 |
43644.300 |
2659.572 |
2.444 |
|
15.770 |
16.250 |
15.110 |
14.910 |
46033.580 |
2890.134 |
2.444 |
|
15.860 |
16.550 |
15.910 |
15.520 |
63101.670 |
4152.467 |
2.444 |
|
15.400 |
15.860 |
15.790 |
15.200 |
30964.490 |
1978.858 |
2.444 |
|
15.620 |
15.840 |
15.450 |
15.150 |
42912.400 |
2721.383 |
2.444 |
|
16.620 |
16.740 |
15.620 |
15.590 |
84577.260 |
5650.780 |
2.444 |
|
16.520 |
17.040 |
16.910 |
16.210 |
104156.620 |
7056.539 |
2.444 |
|
16.740 |
16.910 |
16.470 |
15.910 |
81724.620 |
5493.026 |
2.444 |
|
14.910 |
16.990 |
16.720 |
14.910 |
122421.160 |
7993.052 |
2.444 |
|
14.790 |
16.010 |
15.520 |
14.740 |
138120.580 |
8836.317 |
2.444 |
|
13.810 |
14.890 |
14.540 |
13.080 |
81473.880 |
4780.519 |
2.444 |
|
13.830 |
14.300 |
14.030 |
13.590 |
81967.310 |
4701.054 |
2.444 |
|
13.150 |
13.810 |
13.570 |
12.760 |
54973.320 |
3010.571 |
2.444 |
|
