- 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| 渝开发(000514)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 |
20.670 |
21.870 |
20.350 |
20.190 |
57686.270 |
3825.935 |
3.155 |
|
18.430 |
20.820 |
20.820 |
17.950 |
60454.690 |
3844.555 |
3.155 |
|
17.670 |
19.400 |
18.930 |
17.350 |
38564.870 |
2256.529 |
3.155 |
|
20.510 |
20.820 |
18.460 |
18.460 |
32266.750 |
1974.656 |
3.155 |
|
20.860 |
20.950 |
20.510 |
19.910 |
35248.020 |
2297.249 |
3.155 |
|
20.630 |
21.140 |
20.860 |
20.220 |
32400.700 |
2134.760 |
3.155 |
|
19.880 |
21.300 |
20.790 |
19.630 |
41488.430 |
2719.554 |
3.155 |
|
19.970 |
21.110 |
20.290 |
19.630 |
43335.110 |
2804.544 |
3.155 |
|
23.000 |
23.000 |
21.360 |
21.360 |
33449.810 |
2320.083 |
3.155 |
|
26.660 |
26.660 |
23.730 |
23.730 |
64138.730 |
5048.169 |
3.155 |
|
25.870 |
27.130 |
26.350 |
25.710 |
52172.410 |
4369.570 |
3.155 |
|
26.030 |
26.950 |
25.870 |
24.640 |
58404.940 |
4789.999 |
3.155 |
|
26.350 |
27.920 |
26.500 |
26.250 |
84341.600 |
7202.726 |
3.155 |
|
24.860 |
27.670 |
27.200 |
23.880 |
110843.250 |
9191.645 |
3.155 |
|
25.710 |
26.190 |
25.240 |
24.960 |
53153.510 |
4278.811 |
3.155 |
|
26.660 |
27.290 |
25.840 |
25.560 |
61055.700 |
5113.522 |
3.155 |
|
25.810 |
27.230 |
26.380 |
25.370 |
92612.520 |
7651.937 |
3.155 |
|
26.250 |
28.240 |
26.820 |
25.900 |
122101.520 |
10525.200 |
3.155 |
|
25.530 |
27.610 |
26.250 |
25.020 |
169128.280 |
14058.825 |
3.155 |
|
23.980 |
25.900 |
25.900 |
23.570 |
143030.130 |
11394.012 |
3.155 |
|
23.820 |
24.640 |
23.540 |
23.100 |
79988.780 |
6052.086 |
3.155 |
|
23.600 |
24.930 |
23.820 |
23.410 |
136814.360 |
10431.094 |
3.155 |
|
21.140 |
23.290 |
23.290 |
20.670 |
95344.570 |
6825.249 |
3.155 |
|
19.560 |
21.170 |
21.170 |
19.150 |
44875.690 |
2887.792 |
3.155 |
|
20.350 |
20.670 |
19.250 |
19.250 |
26129.670 |
1648.782 |
3.155 |
|
20.860 |
21.300 |
19.590 |
19.310 |
42712.580 |
2745.353 |
3.155 |
|
23.290 |
23.600 |
21.460 |
21.140 |
56171.090 |
3972.560 |
3.155 |
|
22.370 |
22.940 |
22.690 |
22.090 |
32461.190 |
2323.515 |
3.155 |
|
22.560 |
22.750 |
22.310 |
21.520 |
49119.730 |
3425.087 |
3.155 |
|
24.070 |
24.830 |
22.780 |
22.720 |
95451.300 |
7183.249 |
3.155 |
|
22.500 |
24.520 |
23.410 |
22.500 |
82244.850 |
6168.547 |
3.155 |
|
22.880 |
23.190 |
22.780 |
21.870 |
76172.510 |
5412.544 |
3.155 |
|
21.710 |
23.220 |
22.810 |
21.360 |
98166.430 |
6988.337 |
3.155 |
|
19.880 |
22.500 |
21.490 |
19.810 |
103696.600 |
7172.521 |
3.155 |
|
19.340 |
21.110 |
20.450 |
18.770 |
56131.920 |
3583.151 |
3.155 |
|
19.220 |
20.290 |
19.690 |
19.120 |
29032.600 |
1813.575 |
3.155 |
|
20.160 |
20.190 |
19.220 |
18.960 |
32600.860 |
1999.244 |
3.155 |
|
