- 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| 中水渔业(000798)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 |
11.920 |
12.470 |
12.140 |
11.700 |
96092.240 |
5266.896 |
2.219 |
|
11.760 |
12.340 |
11.980 |
11.560 |
78412.350 |
4243.139 |
2.219 |
|
11.700 |
12.380 |
11.980 |
11.100 |
102977.060 |
5502.284 |
2.219 |
|
13.050 |
13.120 |
11.920 |
11.920 |
116878.980 |
6464.782 |
2.219 |
|
13.670 |
14.000 |
13.250 |
12.940 |
90435.940 |
5512.688 |
2.219 |
|
13.760 |
14.760 |
13.690 |
13.360 |
147424.500 |
9347.273 |
2.219 |
|
13.980 |
15.870 |
14.200 |
13.760 |
240978.480 |
16077.216 |
2.219 |
|
13.050 |
14.600 |
14.470 |
12.450 |
198750.640 |
12403.582 |
2.219 |
|
11.760 |
13.740 |
13.340 |
11.560 |
154382.940 |
9050.233 |
2.219 |
|
13.870 |
14.180 |
12.670 |
12.670 |
164248.440 |
9851.744 |
2.219 |
|
12.410 |
14.070 |
14.070 |
12.250 |
224967.130 |
13699.330 |
2.219 |
|
12.470 |
13.180 |
12.780 |
11.700 |
137242.310 |
7710.402 |
2.219 |
|
12.320 |
13.490 |
12.870 |
11.900 |
141327.940 |
8128.595 |
2.219 |
|
13.230 |
13.580 |
12.920 |
12.920 |
137317.110 |
8060.072 |
2.219 |
|
15.490 |
15.740 |
14.360 |
14.360 |
191286.520 |
12610.029 |
2.219 |
|
15.000 |
16.730 |
15.960 |
14.490 |
304686.920 |
21910.462 |
2.219 |
|
14.690 |
15.510 |
15.200 |
14.120 |
162008.160 |
10850.195 |
2.219 |
|
14.830 |
15.230 |
14.890 |
14.470 |
110721.520 |
7415.100 |
2.219 |
|
15.290 |
15.620 |
14.800 |
14.650 |
125980.680 |
8525.354 |
2.219 |
|
15.200 |
16.710 |
15.670 |
15.090 |
177994.170 |
12810.741 |
2.219 |
|
15.490 |
15.870 |
15.510 |
14.800 |
162344.160 |
11198.204 |
2.219 |
|
15.850 |
16.760 |
16.020 |
15.450 |
235180.830 |
17074.728 |
2.219 |
|
15.050 |
16.090 |
15.870 |
15.030 |
210157.900 |
14776.259 |
2.219 |
|
14.940 |
16.180 |
15.820 |
14.710 |
277882.390 |
19597.547 |
2.219 |
|
13.760 |
14.710 |
14.710 |
13.630 |
193437.110 |
12492.495 |
2.219 |
|
12.320 |
13.380 |
13.380 |
12.210 |
160486.200 |
9387.026 |
2.219 |
|
11.210 |
12.160 |
12.160 |
11.210 |
117637.160 |
6405.337 |
2.219 |
|
11.120 |
11.270 |
11.050 |
10.940 |
15273.190 |
764.999 |
2.219 |
|
10.700 |
11.100 |
11.100 |
10.540 |
12975.990 |
637.175 |
2.219 |
|
10.250 |
10.760 |
10.700 |
10.010 |
11825.110 |
552.132 |
2.219 |
|
10.630 |
10.920 |
10.230 |
10.210 |
11751.130 |
560.283 |
2.219 |
|
11.300 |
11.300 |
10.610 |
10.320 |
16778.630 |
817.203 |
2.219 |
|
11.390 |
11.670 |
11.320 |
10.880 |
24987.310 |
1276.700 |
2.219 |
|
10.990 |
11.320 |
11.270 |
10.700 |
16901.730 |
848.115 |
2.219 |
|
11.120 |
11.360 |
10.900 |
10.680 |
20422.370 |
1007.839 |
2.219 |
|
11.590 |
11.870 |
11.390 |
11.320 |
29910.070 |
1570.949 |
2.219 |
|
11.760 |
11.980 |
11.830 |
11.560 |
35933.420 |
1897.731 |
2.219 |
|
11.560 |
11.980 |
11.760 |
11.210 |
41718.990 |
2177.383 |
2.219 |
|
11.050 |
11.960 |
11.670 |
10.990 |
41279.020 |
2153.349 |
2.219 |
|
10.590 |
11.270 |
11.190 |
10.320 |
36526.810 |
1799.644 |
2.219 |
|
10.210 |
10.900 |
10.650 |
9.990 |
24656.710 |
1170.537 |
2.219 |
|
10.160 |
10.360 |
10.230 |
10.010 |
12430.080 |
571.714 |
2.219 |
|
10.190 |
10.360 |
9.990 |
9.790 |
8497.660 |
382.669 |
2.219 |
|
