- 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| 索芙特(000662)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 |
20.220 |
20.860 |
19.760 |
19.620 |
19706.880 |
862.678 |
4.596 |
|
18.840 |
20.680 |
20.540 |
18.570 |
24450.870 |
1067.528 |
4.596 |
|
18.430 |
18.980 |
18.980 |
18.290 |
13195.240 |
536.522 |
4.596 |
|
19.950 |
20.040 |
18.470 |
18.290 |
17887.130 |
743.998 |
4.596 |
|
19.850 |
20.080 |
19.900 |
19.530 |
8637.780 |
373.436 |
4.596 |
|
19.530 |
20.080 |
19.850 |
19.300 |
10131.040 |
434.881 |
4.596 |
|
19.810 |
20.080 |
19.850 |
18.570 |
16143.000 |
681.160 |
4.596 |
|
19.620 |
20.170 |
19.760 |
19.300 |
13838.750 |
596.646 |
4.596 |
|
21.600 |
21.830 |
19.760 |
19.440 |
29453.710 |
1309.252 |
4.596 |
|
23.710 |
23.710 |
21.600 |
21.510 |
27027.240 |
1319.647 |
4.596 |
|
23.210 |
23.760 |
23.620 |
23.210 |
15350.910 |
783.962 |
4.596 |
|
23.580 |
23.760 |
23.390 |
22.840 |
17091.990 |
866.911 |
4.596 |
|
24.130 |
24.130 |
23.210 |
23.160 |
17346.600 |
890.757 |
4.596 |
|
24.540 |
24.630 |
23.900 |
23.810 |
19340.000 |
1019.808 |
4.596 |
|
23.900 |
25.090 |
24.860 |
23.580 |
24387.940 |
1290.178 |
4.596 |
|
25.510 |
25.640 |
24.270 |
24.270 |
30501.820 |
1642.502 |
4.596 |
|
26.470 |
26.650 |
25.510 |
25.180 |
50808.080 |
2843.020 |
4.596 |
|
25.280 |
26.930 |
26.200 |
25.000 |
113322.430 |
6478.865 |
4.596 |
|
24.820 |
25.740 |
25.640 |
24.820 |
47107.210 |
2598.204 |
4.596 |
|
25.000 |
25.090 |
24.630 |
24.540 |
26975.220 |
1456.074 |
4.596 |
|
25.000 |
25.370 |
25.180 |
24.630 |
32240.020 |
1758.412 |
4.596 |
|
25.050 |
25.510 |
24.590 |
24.490 |
21083.500 |
1143.804 |
4.596 |
|
24.400 |
25.320 |
24.860 |
24.270 |
34707.970 |
1878.583 |
4.596 |
|
23.620 |
24.720 |
24.540 |
23.250 |
27746.670 |
1457.831 |
4.596 |
|
23.120 |
23.810 |
23.670 |
22.560 |
23484.830 |
1186.104 |
4.596 |
|
23.120 |
23.670 |
22.700 |
22.470 |
22018.590 |
1104.034 |
4.596 |
|
24.270 |
24.630 |
22.660 |
22.060 |
39819.710 |
2018.681 |
4.596 |
|
24.910 |
25.510 |
24.450 |
24.310 |
39006.820 |
2113.789 |
4.596 |
|
24.130 |
24.910 |
24.910 |
24.130 |
29479.230 |
1578.180 |
4.596 |
|
24.950 |
25.740 |
24.910 |
24.910 |
45890.260 |
2531.797 |
4.596 |
|
25.050 |
25.780 |
25.510 |
24.910 |
53355.990 |
2944.776 |
4.596 |
|
24.950 |
25.140 |
24.950 |
24.130 |
42944.130 |
2314.378 |
4.596 |
|
24.040 |
25.090 |
25.000 |
23.900 |
56526.240 |
3042.198 |
4.596 |
|
23.760 |
24.270 |
24.040 |
23.390 |
27171.990 |
1410.683 |
4.596 |
|
22.700 |
24.080 |
23.670 |
22.060 |
33044.310 |
1684.463 |
4.596 |
|
22.520 |
23.390 |
23.070 |
22.150 |
19776.910 |
988.358 |
4.596 |
|
21.880 |
23.710 |
22.560 |
21.420 |
37313.130 |
1842.063 |
4.596 |
|
