- 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| 陕国投A(000563)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 |
41.870 |
44.340 |
44.340 |
41.790 |
336203.190 |
38876.268 |
3.806 |
|
35.780 |
40.310 |
40.310 |
35.780 |
95495.530 |
9855.095 |
3.806 |
|
34.220 |
37.260 |
36.660 |
32.740 |
58127.350 |
5548.719 |
3.806 |
|
39.660 |
40.080 |
35.820 |
35.820 |
56815.500 |
5592.285 |
3.806 |
|
38.750 |
41.380 |
39.780 |
38.060 |
66523.040 |
6969.985 |
3.806 |
|
38.790 |
40.650 |
39.020 |
38.060 |
66398.740 |
6893.697 |
3.806 |
|
37.000 |
41.490 |
39.780 |
35.700 |
96061.360 |
9679.869 |
3.806 |
|
39.320 |
40.500 |
39.320 |
39.320 |
85048.030 |
8810.571 |
3.806 |
|
47.660 |
48.420 |
43.700 |
43.700 |
94092.590 |
11286.546 |
3.806 |
|
48.870 |
49.790 |
48.530 |
46.820 |
80010.630 |
10159.441 |
3.806 |
|
49.290 |
51.390 |
49.410 |
47.580 |
130561.470 |
17034.163 |
3.806 |
|
47.770 |
50.820 |
49.250 |
46.360 |
146848.850 |
18916.145 |
3.806 |
|
46.630 |
49.180 |
47.390 |
46.360 |
162569.890 |
20449.824 |
3.806 |
|
41.910 |
46.890 |
46.890 |
41.490 |
83329.900 |
9959.065 |
3.806 |
|
44.500 |
44.920 |
42.630 |
42.250 |
31321.980 |
3572.034 |
3.806 |
|
44.040 |
45.600 |
44.530 |
43.770 |
44946.300 |
5297.891 |
3.806 |
|
43.770 |
44.340 |
43.770 |
42.820 |
45098.030 |
5144.828 |
3.806 |
|
45.180 |
46.320 |
44.610 |
44.340 |
63387.820 |
7542.758 |
3.806 |
|
45.680 |
46.440 |
44.990 |
44.650 |
80660.040 |
9627.578 |
3.806 |
|
44.730 |
48.300 |
46.970 |
44.040 |
115469.050 |
14030.435 |
3.806 |
|
43.770 |
45.750 |
44.080 |
43.770 |
73964.770 |
8703.408 |
3.806 |
|
44.340 |
46.780 |
44.230 |
43.390 |
134311.030 |
15820.751 |
3.806 |
|
41.110 |
45.070 |
44.840 |
40.920 |
154601.920 |
17874.283 |
3.806 |
|
38.180 |
40.960 |
40.960 |
37.150 |
59825.300 |
6177.898 |
3.806 |
|
39.320 |
40.350 |
37.230 |
36.920 |
38567.940 |
3921.006 |
3.806 |
|
40.730 |
41.340 |
38.290 |
37.680 |
63314.700 |
6502.810 |
3.806 |
|
44.340 |
46.060 |
41.640 |
40.880 |
97020.830 |
11044.310 |
3.806 |
|
42.670 |
44.530 |
43.320 |
42.020 |
54245.660 |
6157.327 |
3.806 |
|
42.060 |
44.530 |
43.350 |
42.060 |
67349.240 |
7645.427 |
3.806 |
|
42.520 |
43.740 |
42.630 |
42.140 |
91167.500 |
10277.509 |
3.806 |
|
39.970 |
44.610 |
43.320 |
39.970 |
137397.990 |
15267.051 |
3.806 |
|
39.620 |
41.830 |
40.580 |
39.240 |
142216.370 |
15083.879 |
3.806 |
|
34.300 |
38.100 |
38.100 |
34.300 |
66474.900 |
6564.003 |
3.806 |
|
34.300 |
35.550 |
34.640 |
34.300 |
30122.480 |
2756.947 |
3.806 |
|
32.200 |
35.400 |
34.680 |
31.970 |
38798.650 |
3483.112 |
3.806 |
|
32.810 |
34.030 |
33.040 |
32.320 |
26864.460 |
2331.595 |
3.806 |
|
34.680 |
35.400 |
32.580 |
32.090 |
26263.390 |
2313.996 |
3.806 |
|
