- 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| 西北轴承(000595)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 |
22.260 |
24.100 |
22.560 |
21.320 |
11454.220 |
1040.411 |
2.479 |
|
23.430 |
24.020 |
22.710 |
21.940 |
15117.230 |
1385.637 |
2.479 |
|
24.020 |
24.450 |
23.550 |
23.380 |
10832.970 |
1045.564 |
2.479 |
|
23.920 |
24.150 |
23.880 |
23.300 |
7348.770 |
703.955 |
2.479 |
|
23.430 |
24.170 |
23.850 |
23.060 |
19169.100 |
1842.052 |
2.479 |
|
22.710 |
23.430 |
23.280 |
22.710 |
10698.120 |
998.203 |
2.479 |
|
22.780 |
22.930 |
22.690 |
22.070 |
6441.080 |
584.866 |
2.479 |
|
22.560 |
22.810 |
22.760 |
21.820 |
13938.570 |
1258.359 |
2.479 |
|
23.210 |
23.210 |
22.690 |
22.070 |
12536.110 |
1139.844 |
2.479 |
|
23.010 |
23.550 |
23.210 |
22.810 |
9467.770 |
887.975 |
2.479 |
|
22.560 |
23.480 |
23.010 |
22.360 |
13823.150 |
1270.472 |
2.479 |
|
24.100 |
24.100 |
22.780 |
22.460 |
23023.840 |
2157.975 |
2.479 |
|
22.590 |
24.300 |
24.120 |
22.310 |
30331.900 |
2899.834 |
2.479 |
|
22.070 |
22.690 |
22.540 |
21.100 |
12295.110 |
1110.331 |
2.479 |
|
22.880 |
23.260 |
22.070 |
21.070 |
20860.150 |
1885.068 |
2.479 |
|
23.350 |
23.480 |
22.710 |
22.510 |
15713.510 |
1453.733 |
2.479 |
|
22.910 |
23.550 |
23.330 |
22.340 |
16924.080 |
1585.304 |
2.479 |
|
21.520 |
23.060 |
22.930 |
19.610 |
37924.160 |
3306.320 |
2.479 |
|
21.590 |
22.070 |
21.640 |
20.030 |
39236.700 |
3321.312 |
2.479 |
|
25.070 |
25.290 |
22.260 |
22.260 |
25005.490 |
2323.066 |
2.479 |
|
25.340 |
26.230 |
24.740 |
24.540 |
33011.520 |
3364.150 |
2.479 |
|
23.970 |
25.410 |
25.410 |
23.060 |
36771.940 |
3645.409 |
2.479 |
|
25.410 |
25.880 |
24.150 |
24.150 |
22032.360 |
2240.940 |
2.479 |
|
26.080 |
26.750 |
25.590 |
25.390 |
11713.400 |
1234.422 |
2.479 |
|
26.530 |
26.920 |
26.480 |
25.260 |
23983.110 |
2511.549 |
2.479 |
|
26.300 |
27.020 |
26.480 |
26.180 |
14900.910 |
1587.644 |
2.479 |
|
27.020 |
27.450 |
26.450 |
26.110 |
22315.750 |
2415.742 |
2.479 |
|
27.520 |
27.520 |
27.020 |
26.650 |
26726.380 |
2911.122 |
2.479 |
|
28.460 |
28.540 |
27.520 |
27.270 |
35665.900 |
4000.554 |
2.479 |
|
27.820 |
28.680 |
28.240 |
27.820 |
26731.430 |
3058.758 |
2.479 |
|
27.720 |
28.510 |
28.140 |
27.470 |
35151.040 |
3970.282 |
2.479 |
|
27.820 |
29.330 |
28.210 |
27.790 |
50383.780 |
5836.012 |
2.479 |
|
28.610 |
28.730 |
28.260 |
27.570 |
57613.590 |
6571.118 |
2.479 |
|
27.400 |
28.540 |
28.110 |
26.780 |
53014.320 |
5942.381 |
2.479 |
|
25.540 |
27.670 |
27.150 |
25.290 |
40008.040 |
4253.787 |
2.479 |
|
25.340 |
26.350 |
25.360 |
25.040 |
34464.470 |
3593.511 |
2.479 |
|
26.110 |
26.530 |
25.260 |
24.540 |
40430.150 |
4143.835 |
2.479 |
|
27.470 |
28.460 |
26.530 |
26.330 |
71101.770 |
7873.903 |
2.479 |
|
26.130 |
27.470 |
27.470 |
25.510 |
60860.380 |
6543.952 |
2.479 |
|
26.280 |
26.450 |
26.130 |
25.410 |
32186.680 |
3344.580 |
2.479 |
|
25.980 |
26.550 |
26.430 |
25.290 |
75650.060 |
7897.954 |
2.479 |
|
26.920 |
27.220 |
26.600 |
25.960 |
82406.230 |
8845.344 |
2.479 |
|
26.380 |
26.780 |
26.580 |
25.780 |
102572.400 |
10895.703 |
2.479 |
|
25.140 |
26.430 |
26.280 |
25.040 |
102213.190 |
10687.436 |
2.479 |
|
24.270 |
25.110 |
24.740 |
23.330 |
81540.530 |
7966.751 |
2.479 |
|
23.800 |
25.160 |
24.450 |
23.480 |
94170.360 |
9266.192 |
2.479 |
|
23.900 |
24.540 |
23.750 |
23.350 |
80719.480 |
7805.200 |
2.479 |
|
22.710 |
23.920 |
23.920 |
21.920 |
106674.900 |
9968.889 |
2.479 |
|
