- 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| 佛山照明(000541)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 |
88.090 |
90.180 |
86.660 |
84.560 |
61750.290 |
4913.989 |
11.011 |
|
81.480 |
87.980 |
86.990 |
79.390 |
57052.760 |
4413.846 |
11.011 |
|
78.290 |
81.150 |
80.380 |
77.630 |
26681.690 |
1935.084 |
11.011 |
|
88.200 |
89.410 |
78.840 |
78.840 |
42628.000 |
3201.530 |
11.011 |
|
87.540 |
89.080 |
87.650 |
84.890 |
32374.200 |
2573.331 |
11.011 |
|
86.990 |
90.070 |
87.870 |
82.910 |
46711.990 |
3674.384 |
11.011 |
|
85.880 |
87.980 |
86.540 |
82.690 |
32562.760 |
2511.066 |
11.011 |
|
85.550 |
87.870 |
86.660 |
84.230 |
33529.440 |
2624.072 |
11.011 |
|
93.590 |
93.590 |
85.550 |
85.000 |
52193.970 |
4154.666 |
11.011 |
|
100.530 |
100.530 |
93.480 |
91.390 |
54850.380 |
4772.734 |
11.011 |
|
100.970 |
100.970 |
100.530 |
98.110 |
42574.520 |
3856.486 |
11.011 |
|
97.450 |
103.280 |
100.970 |
97.450 |
92338.660 |
8419.926 |
11.011 |
|
98.330 |
98.550 |
95.240 |
95.020 |
34727.520 |
3059.075 |
11.011 |
|
99.100 |
100.970 |
97.120 |
96.900 |
39093.950 |
3503.253 |
11.011 |
|
100.310 |
102.950 |
101.300 |
96.120 |
80579.210 |
7265.363 |
11.011 |
|
109.010 |
109.010 |
101.080 |
100.530 |
121987.180 |
11567.712 |
11.011 |
|
112.310 |
114.400 |
111.100 |
109.010 |
135152.600 |
13673.471 |
11.011 |
|
109.010 |
114.510 |
112.310 |
109.010 |
210714.740 |
21402.566 |
11.011 |
|
106.250 |
108.790 |
104.930 |
102.950 |
140590.540 |
13430.032 |
11.011 |
|
109.450 |
110.000 |
106.140 |
104.600 |
251280.810 |
24467.953 |
11.011 |
|
99.210 |
104.490 |
104.490 |
99.210 |
70907.860 |
6703.706 |
11.011 |
|
97.120 |
99.540 |
95.020 |
95.020 |
48244.110 |
4270.566 |
11.011 |
|
95.350 |
97.120 |
96.560 |
93.810 |
40134.170 |
3479.502 |
11.011 |
|
91.280 |
94.800 |
94.470 |
89.960 |
27342.340 |
2319.957 |
11.011 |
|
89.190 |
91.720 |
91.280 |
87.540 |
20984.290 |
1707.712 |
11.011 |
|
90.290 |
91.060 |
88.310 |
87.210 |
23068.390 |
1866.226 |
11.011 |
|
92.270 |
92.380 |
88.310 |
86.430 |
29381.100 |
2384.983 |
11.011 |
|
95.460 |
97.340 |
92.600 |
91.500 |
31303.890 |
2672.774 |
11.011 |
|
93.040 |
95.790 |
95.350 |
92.490 |
25819.410 |
2217.169 |
11.011 |
|
94.580 |
95.790 |
93.920 |
92.270 |
36136.510 |
3072.800 |
11.011 |
|
97.450 |
98.660 |
95.240 |
95.240 |
72158.310 |
6359.447 |
11.011 |
|
95.240 |
101.850 |
99.210 |
92.820 |
94252.400 |
8254.687 |
11.011 |
|
89.410 |
96.670 |
94.910 |
89.080 |
78055.990 |
6620.547 |
11.011 |
|
86.100 |
89.740 |
89.410 |
86.100 |
39726.370 |
3201.844 |
11.011 |
|
85.550 |
87.870 |
85.660 |
84.230 |
21578.570 |
1686.186 |
11.011 |
|
82.690 |
87.870 |
86.210 |
81.480 |
28237.280 |
2189.074 |
11.011 |
|
81.480 |
85.440 |
83.570 |
81.480 |
25741.550 |
1962.201 |
11.011 |
|
81.920 |
83.130 |
81.260 |
80.380 |
14289.040 |
1061.651 |
11.011 |
|
