- 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| 银基发展(000511)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 |
48.440 |
50.710 |
49.740 |
48.120 |
73657.940 |
2249.420 |
16.201 |
|
48.120 |
49.090 |
48.280 |
47.790 |
28276.010 |
844.315 |
16.201 |
|
48.120 |
48.930 |
48.440 |
46.980 |
41750.510 |
1240.299 |
16.201 |
|
49.410 |
50.220 |
47.470 |
46.660 |
57207.820 |
1697.418 |
16.201 |
|
49.580 |
51.520 |
49.900 |
48.770 |
40731.660 |
1262.549 |
16.201 |
|
49.900 |
50.870 |
49.410 |
48.440 |
43242.280 |
1320.727 |
16.201 |
|
51.840 |
53.790 |
50.550 |
50.060 |
73651.220 |
2354.730 |
16.201 |
|
48.280 |
53.300 |
53.300 |
47.790 |
91142.750 |
2903.949 |
16.201 |
|
46.820 |
49.090 |
48.600 |
46.170 |
49263.840 |
1466.042 |
16.201 |
|
52.980 |
53.140 |
47.470 |
47.150 |
57010.230 |
1753.235 |
16.201 |
|
53.300 |
53.460 |
52.330 |
52.170 |
36311.380 |
1183.539 |
16.201 |
|
52.170 |
53.950 |
53.140 |
52.170 |
40544.100 |
1330.728 |
16.201 |
|
53.790 |
54.270 |
53.460 |
50.390 |
56965.130 |
1854.477 |
16.201 |
|
53.300 |
54.600 |
53.790 |
52.170 |
53497.450 |
1766.121 |
16.201 |
|
59.950 |
60.760 |
53.300 |
53.300 |
94548.910 |
3232.369 |
16.201 |
|
64.000 |
64.810 |
59.140 |
59.140 |
63037.030 |
2418.202 |
16.201 |
|
63.190 |
64.810 |
63.670 |
62.380 |
41726.480 |
1641.555 |
16.201 |
|
63.020 |
64.480 |
62.700 |
61.890 |
39287.490 |
1526.951 |
16.201 |
|
64.640 |
65.620 |
63.020 |
62.860 |
53174.290 |
2093.798 |
16.201 |
|
66.590 |
66.590 |
64.810 |
64.480 |
44261.020 |
1785.679 |
16.201 |
|
64.810 |
67.240 |
66.430 |
64.160 |
67482.790 |
2731.748 |
16.201 |
|
68.050 |
68.530 |
64.970 |
64.810 |
74530.080 |
3045.327 |
16.201 |
|
69.670 |
69.990 |
68.050 |
66.750 |
79943.310 |
3370.489 |
16.201 |
|
68.050 |
69.500 |
68.530 |
67.720 |
94949.700 |
4024.413 |
16.201 |
|
69.020 |
72.740 |
70.640 |
69.020 |
158619.920 |
6979.950 |
16.201 |
|
69.020 |
70.640 |
69.020 |
68.050 |
116076.010 |
4950.214 |
16.201 |
|
67.240 |
71.290 |
70.480 |
67.240 |
194934.590 |
8379.138 |
16.201 |
|
67.880 |
68.860 |
66.750 |
66.430 |
95971.510 |
3990.434 |
16.201 |
|
68.860 |
69.500 |
67.880 |
67.720 |
110933.600 |
4685.045 |
16.201 |
|
65.290 |
68.860 |
68.210 |
64.810 |
125159.730 |
5227.568 |
16.201 |
|
64.480 |
66.100 |
65.780 |
62.210 |
86252.590 |
3406.462 |
16.201 |
|
65.620 |
66.910 |
63.510 |
63.350 |
111158.620 |
4460.020 |
16.201 |
|
68.530 |
68.690 |
64.320 |
63.350 |
174141.250 |
7030.924 |
16.201 |
|
75.660 |
76.150 |
70.310 |
68.860 |
173881.680 |
7761.303 |
16.201 |
|
72.910 |
75.170 |
74.530 |
72.100 |
121234.160 |
5516.693 |
16.201 |
|
73.070 |
75.980 |
73.720 |
72.100 |
193779.680 |
8747.405 |
16.201 |
|
75.500 |
79.550 |
74.040 |
73.230 |
510630.380 |
24204.479 |
16.201 |
|
69.180 |
75.500 |
75.500 |
68.860 |
467755.870 |
21354.320 |
16.201 |
|
68.050 |
69.830 |
68.690 |
66.910 |
205968.490 |
8679.884 |
16.201 |
|
63.510 |
68.050 |
67.560 |
63.510 |
191083.980 |
7833.180 |
16.201 |
|
62.380 |
64.810 |
63.350 |
61.240 |
116756.720 |
4594.723 |
16.201 |
|
59.780 |
63.190 |
62.380 |
58.330 |
93132.220 |
3537.337 |
16.201 |
|
60.760 |
61.570 |
59.460 |
58.970 |
42430.670 |
1565.896 |
16.201 |
|
