- 最近访问股
- 我的自选股
每日必读公司资料特色数据行情走势
技术指标发行与分配财务报表财务数据财务分析个股资料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| 西安旅游(000610)2009年4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 |
25.090 |
26.190 |
23.480 |
23.450 |
188549.920 |
15733.862 |
2.976 |
|
22.620 |
24.700 |
24.040 |
22.320 |
62108.490 |
4908.559 |
2.976 |
|
24.580 |
24.970 |
22.700 |
22.050 |
76960.530 |
6199.395 |
2.976 |
|
24.430 |
24.790 |
24.460 |
23.900 |
71684.870 |
5856.657 |
2.976 |
|
24.250 |
24.850 |
24.520 |
23.690 |
80697.380 |
6606.886 |
2.976 |
|
22.970 |
25.590 |
24.400 |
22.970 |
177728.200 |
14738.554 |
2.976 |
|
22.560 |
24.250 |
23.570 |
22.470 |
144652.660 |
11370.343 |
2.976 |
|
22.760 |
22.970 |
22.530 |
22.260 |
70074.360 |
5325.210 |
2.976 |
|
22.050 |
23.060 |
22.940 |
22.050 |
130897.160 |
9962.861 |
2.976 |
|
21.450 |
22.500 |
22.170 |
21.070 |
98090.640 |
7196.360 |
2.976 |
|
21.130 |
21.810 |
21.720 |
20.920 |
99181.820 |
7127.425 |
2.976 |
|
20.620 |
21.130 |
21.100 |
20.290 |
74250.540 |
5180.207 |
2.976 |
|
20.710 |
20.800 |
20.650 |
20.500 |
46024.130 |
3193.089 |
2.976 |
|
20.620 |
21.400 |
20.620 |
20.210 |
54688.930 |
3799.068 |
2.976 |
|
20.710 |
20.830 |
20.560 |
20.470 |
71427.250 |
4953.344 |
2.976 |
|
20.210 |
20.710 |
20.620 |
20.060 |
61624.880 |
4228.254 |
2.976 |
|
20.120 |
20.350 |
20.210 |
19.970 |
49959.770 |
3389.821 |
2.976 |
|
19.610 |
20.180 |
20.180 |
19.520 |
55954.740 |
3740.270 |
2.976 |
|
19.040 |
19.790 |
19.640 |
18.720 |
46533.140 |
3017.266 |
2.976 |
|
19.640 |
19.880 |
19.520 |
19.040 |
49743.040 |
3259.473 |
2.976 |
|
19.850 |
20.320 |
19.940 |
19.490 |
101770.040 |
6820.834 |
2.976 |
|
18.870 |
19.340 |
19.340 |
18.720 |
22284.560 |
1422.009 |
2.976 |
|
19.970 |
19.970 |
18.930 |
18.930 |
35198.250 |
2293.105 |
2.976 |
|
20.290 |
20.410 |
19.970 |
19.700 |
37022.370 |
2485.997 |
2.976 |
|
19.970 |
20.530 |
20.260 |
19.970 |
40323.000 |
2745.341 |
2.976 |
|
20.000 |
20.320 |
20.060 |
19.850 |
33143.530 |
2234.088 |
2.976 |
|
19.970 |
20.590 |
20.260 |
19.880 |
43017.750 |
2925.137 |
2.976 |
|
19.370 |
20.410 |
20.060 |
19.370 |
34628.370 |
2301.187 |
2.976 |
|
19.820 |
20.000 |
19.460 |
19.100 |
23053.990 |
1503.610 |
2.976 |
|
19.910 |
20.230 |
19.850 |
19.430 |
26417.560 |
1768.534 |
2.976 |
|
19.100 |
20.230 |
19.940 |
19.070 |
47181.940 |
3111.800 |
2.976 |
|
18.750 |
19.070 |
19.010 |
18.600 |
17021.800 |
1081.593 |
2.976 |
|
19.130 |
19.190 |
18.750 |
18.630 |
20234.850 |
1281.780 |
2.976 |
|
18.690 |
19.220 |
19.190 |
18.300 |
22689.140 |
1431.499 |
2.976 |
|
