- 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| 西北化工(000791)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 |
10.290 |
11.010 |
10.290 |
10.170 |
25512.730 |
1136.485 |
2.394 |
|
10.480 |
10.820 |
10.650 |
10.320 |
9342.990 |
414.183 |
2.394 |
|
10.530 |
10.700 |
10.560 |
10.290 |
8658.040 |
381.195 |
2.394 |
|
10.320 |
10.680 |
10.530 |
10.220 |
11493.600 |
501.957 |
2.394 |
|
10.510 |
10.790 |
10.530 |
10.170 |
9456.210 |
414.700 |
2.394 |
|
10.390 |
10.820 |
10.720 |
10.240 |
12768.550 |
566.095 |
2.394 |
|
10.240 |
10.460 |
10.390 |
10.080 |
8455.880 |
362.714 |
2.394 |
|
10.320 |
10.560 |
10.410 |
9.930 |
13431.620 |
577.505 |
2.394 |
|
10.910 |
11.390 |
10.320 |
10.050 |
22449.590 |
1007.127 |
2.394 |
|
11.110 |
11.800 |
11.150 |
10.890 |
28109.440 |
1341.418 |
2.394 |
|
10.770 |
11.610 |
11.080 |
10.650 |
29094.930 |
1351.508 |
2.394 |
|
10.700 |
11.370 |
11.130 |
10.600 |
33578.640 |
1551.580 |
2.394 |
|
9.930 |
11.130 |
10.940 |
9.860 |
24860.660 |
1122.836 |
2.394 |
|
9.930 |
10.290 |
10.170 |
9.770 |
7704.450 |
325.521 |
2.394 |
|
10.820 |
10.990 |
10.050 |
9.840 |
15374.470 |
657.723 |
2.394 |
|
10.680 |
11.180 |
10.750 |
10.580 |
17075.110 |
774.947 |
2.394 |
|
10.650 |
11.420 |
11.060 |
10.390 |
19988.380 |
916.772 |
2.394 |
|
10.790 |
10.910 |
10.700 |
9.890 |
16275.530 |
711.877 |
2.394 |
|
11.030 |
11.390 |
10.960 |
10.820 |
12968.550 |
600.844 |
2.394 |
|
12.590 |
12.590 |
11.350 |
11.350 |
23128.990 |
1115.961 |
2.394 |
|
14.030 |
14.150 |
12.610 |
12.610 |
22586.390 |
1239.015 |
2.394 |
|
13.830 |
14.100 |
14.000 |
13.670 |
9969.990 |
579.162 |
2.394 |
|
14.150 |
14.430 |
13.810 |
13.640 |
14414.030 |
840.239 |
2.394 |
|
14.270 |
14.650 |
13.950 |
13.830 |
14011.050 |
838.727 |
2.394 |
|
14.790 |
14.910 |
14.360 |
14.360 |
12319.340 |
752.591 |
2.394 |
|
14.360 |
15.010 |
14.790 |
14.070 |
17841.030 |
1084.872 |
2.394 |
|
15.610 |
15.610 |
14.390 |
14.340 |
23109.360 |
1446.771 |
2.394 |
|
15.630 |
15.890 |
15.490 |
15.270 |
15447.970 |
1007.270 |
2.394 |
|
15.850 |
15.990 |
15.510 |
15.440 |
26095.220 |
1708.991 |
2.394 |
|
15.920 |
16.540 |
16.110 |
15.630 |
44278.780 |
2973.164 |
2.394 |
|
15.630 |
16.160 |
15.770 |
15.530 |
38156.140 |
2534.489 |
2.394 |
|
15.630 |
16.010 |
15.630 |
15.510 |
28752.080 |
1889.763 |
2.394 |
|
15.370 |
16.080 |
15.560 |
15.370 |
35251.610 |
2315.397 |
2.394 |
|
15.200 |
15.940 |
15.610 |
14.910 |
45908.290 |
2947.500 |
2.394 |
|
14.720 |
15.370 |
15.250 |
14.360 |
31243.510 |
1958.870 |
2.394 |
|
14.150 |
14.720 |
14.670 |
13.520 |
25304.790 |
1489.306 |
2.394 |
|
14.960 |
15.100 |
14.070 |
13.760 |
27467.180 |
1668.140 |
2.394 |
|
15.750 |
16.110 |
14.500 |
14.430 |
46975.680 |
2968.322 |
2.394 |
|
16.250 |
16.870 |
16.040 |
15.870 |
46185.290 |
3164.284 |
2.394 |
|
15.800 |
16.640 |
16.300 |
15.730 |
39446.000 |
2689.165 |
2.394 |
|
16.990 |
16.990 |
16.110 |
15.560 |
55721.540 |
3753.599 |
2.394 |
|
15.920 |
16.350 |
15.440 |
15.440 |
70014.260 |
4663.594 |
2.394 |
|
16.060 |
16.610 |
16.230 |
15.890 |
74307.550 |
5040.018 |
2.394 |
|
16.160 |
16.520 |
16.160 |
15.440 |
64206.140 |
4257.759 |
2.394 |
|
15.510 |
16.710 |
16.010 |
15.290 |
73713.400 |
4935.029 |
2.394 |
|
15.200 |
15.770 |
15.510 |
14.960 |
65562.480 |
4241.107 |
2.394 |
|
14.430 |
15.750 |
15.390 |
14.310 |
98643.220 |
6265.541 |
2.394 |
|
14.000 |
15.290 |
15.030 |
13.160 |
101849.640 |
6108.761 |
2.394 |
|
13.910 |
15.150 |
14.620 |
13.910 |
78331.820 |
4825.095 |
2.394 |
|
