- 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| 粤宏远A(000573)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 |
18.730 |
19.010 |
18.090 |
18.020 |
34625.630 |
903.518 |
7.068 |
|
19.440 |
19.580 |
19.370 |
19.010 |
34024.210 |
927.275 |
7.068 |
|
19.300 |
19.650 |
19.510 |
18.800 |
52219.580 |
1427.048 |
7.068 |
|
18.590 |
19.440 |
19.150 |
18.090 |
55172.970 |
1482.980 |
7.068 |
|
18.380 |
19.080 |
18.660 |
18.090 |
42795.330 |
1123.327 |
7.068 |
|
18.020 |
18.800 |
18.520 |
17.950 |
25048.080 |
651.993 |
7.068 |
|
17.810 |
18.240 |
17.950 |
17.810 |
14837.210 |
377.831 |
7.068 |
|
18.240 |
18.450 |
18.090 |
17.670 |
18046.750 |
462.211 |
7.068 |
|
18.730 |
18.870 |
18.090 |
17.740 |
22054.000 |
570.794 |
7.068 |
|
18.730 |
19.230 |
19.010 |
18.520 |
22182.780 |
596.051 |
7.068 |
|
18.730 |
18.940 |
18.730 |
18.020 |
29234.120 |
766.482 |
7.068 |
|
19.080 |
19.370 |
18.940 |
18.800 |
39658.460 |
1069.412 |
7.068 |
|
17.950 |
19.580 |
19.580 |
17.600 |
62627.580 |
1684.214 |
7.068 |
|
17.530 |
18.020 |
17.950 |
17.320 |
24479.120 |
613.792 |
7.068 |
|
19.230 |
19.510 |
17.600 |
17.460 |
33563.000 |
873.818 |
7.068 |
|
19.300 |
19.720 |
19.370 |
19.010 |
29864.130 |
820.866 |
7.068 |
|
19.230 |
19.720 |
19.300 |
18.870 |
25559.500 |
697.871 |
7.068 |
|
19.300 |
19.440 |
19.300 |
18.310 |
32126.370 |
857.550 |
7.068 |
|
18.940 |
19.720 |
19.440 |
18.800 |
30193.850 |
824.722 |
7.068 |
|
21.420 |
21.560 |
19.370 |
19.080 |
64566.960 |
1809.891 |
7.068 |
|
23.250 |
23.250 |
21.200 |
21.130 |
31914.200 |
998.075 |
7.068 |
|
23.110 |
23.400 |
23.250 |
22.690 |
24924.720 |
813.845 |
7.068 |
|
22.900 |
23.320 |
23.110 |
22.760 |
17442.550 |
568.401 |
7.068 |
|
23.680 |
23.890 |
22.900 |
22.830 |
22410.440 |
741.169 |
7.068 |
|
24.390 |
24.390 |
23.610 |
23.610 |
17191.300 |
582.000 |
7.068 |
|
23.680 |
24.530 |
24.390 |
23.320 |
27077.740 |
915.736 |
7.068 |
|
24.810 |
24.950 |
23.820 |
23.680 |
33066.800 |
1128.558 |
7.068 |
|
24.740 |
25.160 |
24.740 |
24.460 |
30362.870 |
1068.370 |
7.068 |
|
25.090 |
25.160 |
24.530 |
24.460 |
34887.770 |
1221.705 |
7.068 |
|
25.090 |
25.520 |
25.300 |
24.950 |
34185.550 |
1224.447 |
7.068 |
|
25.090 |
25.230 |
24.880 |
24.810 |
34187.520 |
1207.965 |
7.068 |
|
24.740 |
25.730 |
25.370 |
24.740 |
55523.940 |
1981.966 |
7.068 |
|
24.740 |
25.090 |
24.600 |
24.390 |
35830.190 |
1253.128 |
7.068 |
|
24.740 |
25.020 |
24.600 |
24.390 |
43187.800 |
1506.617 |
7.068 |
|
24.030 |
24.810 |
24.670 |
23.680 |
44909.810 |
1553.048 |
7.068 |
|
23.400 |
24.030 |
23.890 |
22.760 |
30337.170 |
1008.464 |
7.068 |
|
23.470 |
23.960 |
23.180 |
23.110 |
36860.640 |
1230.208 |
7.068 |
|
24.240 |
24.600 |
23.250 |
22.620 |
52171.870 |
1743.352 |
7.068 |
|
25.730 |
26.080 |
24.670 |
24.600 |
58342.270 |
2091.611 |
7.068 |
|
25.230 |
25.800 |
25.730 |
24.810 |
43663.850 |
1569.249 |
7.068 |
|
26.010 |
26.360 |
25.450 |
25.090 |
66886.310 |
2421.042 |
7.068 |
|
26.220 |
27.570 |
26.360 |
25.870 |
117295.390 |
4403.999 |
7.068 |
|
26.220 |
27.070 |
26.720 |
25.870 |
134269.910 |
5058.871 |
7.068 |
|
26.430 |
26.650 |
26.220 |
25.450 |
138126.700 |
5086.360 |
7.068 |
|
25.520 |
27.140 |
26.790 |
25.450 |
225825.010 |
8349.356 |
7.068 |
|
25.520 |
25.940 |
25.730 |
24.740 |
210851.640 |
7606.050 |
7.068 |
|
24.880 |
25.870 |
25.450 |
23.750 |
218017.430 |
7715.669 |
7.068 |
|
23.180 |
24.880 |
24.670 |
22.900 |
83220.160 |
2829.192 |
7.068 |
|
23.320 |
23.610 |
22.900 |
22.620 |
22856.790 |
742.918 |
7.068 |
|
