- 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| 阳光股份(000608)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 |
36.070 |
36.540 |
34.830 |
34.440 |
14908.960 |
682.920 |
7.757 |
|
37.160 |
37.620 |
37.230 |
35.840 |
10389.730 |
492.022 |
7.757 |
|
37.080 |
38.710 |
37.230 |
36.540 |
35743.690 |
1732.050 |
7.757 |
|
34.910 |
37.080 |
36.770 |
34.910 |
15379.740 |
716.166 |
7.757 |
|
35.370 |
35.920 |
35.060 |
34.600 |
10418.930 |
473.131 |
7.757 |
|
35.300 |
37.080 |
36.300 |
34.910 |
17059.360 |
793.265 |
7.757 |
|
35.680 |
36.690 |
35.300 |
35.140 |
8996.100 |
416.172 |
7.757 |
|
34.520 |
36.460 |
35.680 |
34.520 |
16210.410 |
746.998 |
7.757 |
|
36.460 |
37.000 |
35.140 |
34.290 |
21676.990 |
992.426 |
7.757 |
|
37.390 |
38.010 |
36.850 |
36.610 |
7432.490 |
357.515 |
7.757 |
|
37.390 |
38.710 |
37.230 |
36.070 |
15487.460 |
735.632 |
7.757 |
|
38.790 |
39.560 |
37.780 |
37.390 |
21714.470 |
1077.958 |
7.757 |
|
35.680 |
40.180 |
39.870 |
35.300 |
52891.860 |
2664.031 |
7.757 |
|
35.300 |
37.390 |
36.610 |
34.210 |
13420.690 |
625.104 |
7.757 |
|
39.790 |
39.950 |
36.070 |
35.760 |
17308.780 |
839.522 |
7.757 |
|
39.020 |
40.650 |
39.720 |
38.400 |
17016.230 |
869.880 |
7.757 |
|
39.410 |
39.870 |
39.480 |
38.480 |
17070.130 |
864.602 |
7.757 |
|
39.560 |
39.790 |
38.940 |
37.310 |
25984.220 |
1292.629 |
7.757 |
|
41.110 |
41.420 |
39.950 |
39.330 |
31268.080 |
1618.465 |
7.757 |
|
45.220 |
46.310 |
43.360 |
43.360 |
24182.730 |
1365.085 |
7.757 |
|
52.750 |
52.750 |
48.170 |
48.170 |
66379.220 |
4270.974 |
7.757 |
|
50.190 |
54.610 |
53.520 |
49.650 |
122701.650 |
8327.549 |
7.757 |
|
50.810 |
50.810 |
49.650 |
48.480 |
22942.470 |
1458.385 |
7.757 |
|
51.120 |
51.120 |
50.030 |
49.340 |
26068.080 |
1680.147 |
7.757 |
|
51.510 |
52.280 |
50.650 |
50.270 |
7404.300 |
488.581 |
7.757 |
|
50.270 |
52.210 |
51.430 |
49.340 |
9560.790 |
624.630 |
7.757 |
|
52.980 |
54.140 |
50.890 |
50.890 |
16841.450 |
1125.906 |
7.757 |
|
53.990 |
55.080 |
52.900 |
52.440 |
11610.850 |
804.609 |
7.757 |
|
54.300 |
54.300 |
53.370 |
52.750 |
14722.410 |
1015.145 |
7.757 |
|
54.460 |
56.470 |
55.000 |
54.140 |
22225.360 |
1589.134 |
7.757 |
|
54.920 |
54.920 |
53.990 |
53.450 |
17613.100 |
1228.583 |
7.757 |
|
52.280 |
55.460 |
55.310 |
52.280 |
31545.050 |
2218.684 |
7.757 |
|
53.910 |
54.690 |
52.360 |
52.130 |
19522.930 |
1346.706 |
7.757 |
|
52.130 |
53.910 |
53.370 |
51.970 |
24909.530 |
1709.270 |
7.757 |
|
49.180 |
52.360 |
52.130 |
49.180 |
20509.530 |
1358.404 |
7.757 |
|
48.870 |
50.190 |
49.410 |
47.320 |
12279.460 |
768.390 |
7.757 |
|
48.950 |
49.960 |
47.470 |
47.010 |
15454.820 |
967.660 |
7.757 |
|
51.970 |
52.590 |
48.400 |
47.550 |
26465.070 |
1686.959 |
7.757 |
|
55.310 |
56.240 |
52.670 |
52.360 |
23201.590 |
1622.562 |
7.757 |
|
54.300 |
55.460 |
55.080 |
53.140 |
18290.940 |
1285.882 |
7.757 |
|
55.850 |
56.080 |
54.300 |
52.830 |
34827.180 |
2431.055 |
7.757 |
|
57.400 |
58.880 |
56.320 |
55.700 |
48583.060 |
3555.883 |
7.757 |
|
55.850 |
59.110 |
57.640 |
55.700 |
60235.560 |
4485.454 |
7.757 |
|
56.320 |
57.020 |
55.850 |
54.300 |
51250.880 |
3668.563 |
7.757 |
|
53.520 |
58.570 |
56.320 |
53.370 |
52623.230 |
3828.041 |
7.757 |
|
52.590 |
55.080 |
53.680 |
51.590 |
53619.300 |
3706.789 |
7.757 |
|
51.590 |
55.850 |
53.450 |
49.260 |
76646.950 |
5201.080 |
7.757 |
|
48.090 |
51.820 |
51.820 |
47.320 |
77486.520 |
5002.823 |
7.757 |
|
46.160 |
47.090 |
47.090 |
45.530 |
23998.640 |
1435.431 |
7.757 |
|
