- 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| 亿城股份(000616)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 |
47.860 |
49.500 |
48.520 |
47.640 |
11697.430 |
517.390 |
10.952 |
|
48.190 |
48.960 |
48.080 |
47.090 |
14638.780 |
639.357 |
10.952 |
|
47.090 |
48.850 |
48.190 |
46.990 |
11141.630 |
487.528 |
10.952 |
|
48.190 |
48.740 |
47.310 |
46.990 |
14234.530 |
619.649 |
10.952 |
|
47.420 |
50.160 |
49.290 |
47.200 |
25523.170 |
1138.829 |
10.952 |
|
47.530 |
47.970 |
47.200 |
46.440 |
10947.760 |
471.259 |
10.952 |
|
46.330 |
48.300 |
47.310 |
46.000 |
20648.140 |
886.660 |
10.952 |
|
49.070 |
49.070 |
46.880 |
46.220 |
15034.200 |
649.339 |
10.952 |
|
49.070 |
49.940 |
49.070 |
48.300 |
9816.680 |
440.794 |
10.952 |
|
50.160 |
50.600 |
49.180 |
47.860 |
15260.360 |
683.277 |
10.952 |
|
52.020 |
53.560 |
50.600 |
50.600 |
34880.110 |
1649.513 |
10.952 |
|
48.410 |
53.230 |
53.230 |
47.090 |
47100.780 |
2218.440 |
10.952 |
|
48.740 |
49.390 |
48.410 |
46.660 |
27734.160 |
1221.887 |
10.952 |
|
50.380 |
51.690 |
51.040 |
50.050 |
13548.020 |
631.731 |
10.952 |
|
51.040 |
51.910 |
51.150 |
50.050 |
24215.280 |
1126.140 |
10.952 |
|
50.050 |
51.590 |
50.710 |
48.410 |
24139.760 |
1099.232 |
10.952 |
|
51.040 |
51.800 |
50.050 |
49.290 |
18758.000 |
864.791 |
10.952 |
|
54.210 |
55.310 |
51.040 |
50.930 |
41430.740 |
1995.276 |
10.952 |
|
59.140 |
59.690 |
54.100 |
53.670 |
27843.880 |
1428.106 |
10.952 |
|
58.050 |
59.690 |
59.140 |
57.720 |
20792.200 |
1119.763 |
10.952 |
|
59.360 |
59.690 |
58.050 |
57.060 |
22172.890 |
1179.273 |
10.952 |
|
61.440 |
62.540 |
58.480 |
58.160 |
33470.820 |
1815.449 |
10.952 |
|
63.850 |
64.620 |
61.440 |
61.330 |
24860.710 |
1438.141 |
10.952 |
|
63.520 |
66.260 |
65.280 |
61.440 |
26047.600 |
1517.451 |
10.952 |
|
65.710 |
65.710 |
63.630 |
63.630 |
21533.500 |
1265.332 |
10.952 |
|
67.250 |
68.120 |
66.810 |
66.040 |
23239.810 |
1422.893 |
10.952 |
|
66.920 |
67.790 |
66.260 |
65.280 |
47194.970 |
2850.284 |
10.952 |
|
67.900 |
70.750 |
68.670 |
67.900 |
46958.310 |
2984.514 |
10.952 |
|
68.340 |
69.220 |
67.790 |
67.250 |
42488.390 |
2643.299 |
10.952 |
|
65.820 |
70.310 |
69.440 |
65.820 |
74236.770 |
4663.247 |
10.952 |
|
66.590 |
67.790 |
65.820 |
65.060 |
40839.400 |
2483.048 |
10.952 |
|
67.360 |
67.580 |
66.810 |
65.820 |
37157.430 |
2264.419 |
10.952 |
|
61.330 |
67.680 |
67.140 |
60.780 |
49008.010 |
2898.155 |
10.952 |
|
61.330 |
62.100 |
61.660 |
58.050 |
37739.910 |
2076.971 |
10.952 |
|
61.550 |
62.650 |
60.240 |
58.270 |
42400.610 |
2337.004 |
10.952 |
|
64.730 |
65.380 |
60.350 |
59.470 |
53404.080 |
3035.837 |
10.952 |
|
69.660 |
70.860 |
65.710 |
65.380 |
89055.300 |
5497.387 |
10.952 |
|
68.670 |
70.200 |
69.110 |
67.680 |
55262.760 |
3470.350 |
10.952 |
|
71.850 |
73.160 |
68.780 |
67.470 |
106904.880 |
6749.993 |
10.952 |
|
72.180 |
76.990 |
72.180 |
71.520 |
125118.660 |
8530.440 |
10.952 |
|
72.180 |
76.880 |
73.930 |
70.420 |
191938.320 |
13113.452 |
10.952 |
|
65.930 |
73.380 |
72.500 |
65.930 |
164644.950 |
10445.884 |
10.952 |
|
61.550 |
67.250 |
67.250 |
61.550 |
88692.300 |
5332.494 |
10.952 |
|
60.020 |
63.300 |
61.110 |
59.250 |
50137.960 |
2824.376 |
10.952 |
|
55.860 |
61.220 |
59.910 |
55.310 |
48567.840 |
2633.180 |
10.952 |
|
56.400 |
57.830 |
57.280 |
55.860 |
22866.410 |
1189.002 |
10.952 |
|
58.920 |
59.910 |
55.860 |
54.870 |
26405.070 |
1373.250 |
10.952 |
|
