- 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| 合加资源(000826)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 |
26.030 |
27.030 |
25.710 |
25.330 |
5188.010 |
749.357 |
1.808 |
|
26.160 |
27.230 |
26.580 |
26.030 |
3812.410 |
563.830 |
1.808 |
|
25.850 |
26.720 |
26.120 |
25.850 |
7722.890 |
1115.339 |
1.808 |
|
26.030 |
26.940 |
26.560 |
26.030 |
7999.680 |
1171.367 |
1.808 |
|
26.400 |
27.500 |
27.150 |
26.400 |
7890.790 |
1185.099 |
1.808 |
|
25.850 |
26.920 |
26.760 |
25.310 |
13848.510 |
1994.241 |
1.808 |
|
26.760 |
28.110 |
26.000 |
25.690 |
19930.720 |
2954.505 |
1.808 |
|
27.950 |
28.510 |
27.210 |
26.410 |
18235.150 |
2736.651 |
1.808 |
|
27.750 |
28.750 |
28.560 |
27.120 |
12017.420 |
1871.275 |
1.808 |
|
28.380 |
28.530 |
27.570 |
27.120 |
15279.940 |
2342.015 |
1.808 |
|
29.900 |
29.900 |
28.530 |
28.420 |
20825.950 |
3353.110 |
1.808 |
|
28.660 |
30.610 |
30.190 |
28.060 |
49516.290 |
8180.461 |
1.808 |
|
26.670 |
28.840 |
28.670 |
26.430 |
15690.290 |
2434.947 |
1.808 |
|
27.860 |
27.880 |
26.680 |
26.610 |
11951.000 |
1805.693 |
1.808 |
|
27.660 |
28.090 |
27.480 |
27.140 |
14793.240 |
2263.961 |
1.808 |
|
26.720 |
28.020 |
27.680 |
26.580 |
20932.600 |
3199.571 |
1.808 |
|
26.210 |
26.830 |
26.790 |
25.420 |
19391.920 |
2795.746 |
1.808 |
|
25.310 |
26.850 |
26.380 |
25.170 |
37625.850 |
5441.054 |
1.808 |
|
26.850 |
27.100 |
25.310 |
25.000 |
27701.840 |
4006.612 |
1.808 |
|
27.260 |
27.770 |
26.180 |
26.030 |
18677.170 |
2785.251 |
1.808 |
|
28.020 |
28.560 |
27.260 |
26.760 |
23749.020 |
3619.702 |
1.808 |
|
27.260 |
28.600 |
28.290 |
27.260 |
29393.950 |
4551.705 |
1.808 |
|
28.580 |
29.200 |
27.260 |
27.210 |
20827.450 |
3233.168 |
1.808 |
|
28.560 |
29.410 |
28.850 |
28.560 |
19931.700 |
3205.079 |
1.808 |
|
29.270 |
29.270 |
28.670 |
28.380 |
15381.360 |
2454.857 |
1.808 |
|
29.430 |
29.470 |
28.350 |
28.330 |
14094.990 |
2257.526 |
1.808 |
|
30.320 |
30.320 |
29.450 |
29.130 |
20368.320 |
3352.504 |
1.808 |
|
28.930 |
29.850 |
29.720 |
28.600 |
18490.740 |
2986.732 |
1.808 |
|
29.580 |
29.920 |
29.290 |
29.130 |
18689.280 |
3037.844 |
1.808 |
|
29.670 |
30.100 |
29.500 |
29.290 |
20052.890 |
3293.499 |
1.808 |
|
29.470 |
30.550 |
29.670 |
29.220 |
30246.560 |
5017.818 |
1.808 |
|
29.380 |
29.690 |
29.070 |
28.780 |
32131.010 |
5185.333 |
1.808 |
|
28.510 |
29.900 |
29.380 |
28.380 |
43749.630 |
7100.000 |
1.808 |
|
26.760 |
28.840 |
28.510 |
26.410 |
39323.730 |
6149.485 |
1.808 |
|
26.760 |
27.430 |
27.340 |
26.290 |
21223.380 |
3152.865 |
1.808 |
|
26.760 |
27.030 |
26.490 |
26.140 |
18037.670 |
2662.673 |
1.808 |
|
27.170 |
27.460 |
26.400 |
25.960 |
29238.550 |
4340.774 |
1.808 |
|
28.110 |
28.290 |
27.230 |
26.870 |
57582.440 |
8760.675 |
1.808 |
|
27.210 |
29.430 |
27.950 |
26.940 |
130413.250 |
20132.214 |
1.808 |
|
28.220 |
29.650 |
28.910 |
28.220 |
16527.660 |
2654.107 |
1.808 |
|
28.930 |
29.220 |
28.460 |
28.350 |
14275.380 |
2267.580 |
1.808 |
|
28.910 |
29.610 |
29.310 |
28.710 |
13331.350 |
2154.628 |
1.808 |
|
28.110 |
30.010 |
29.270 |
27.840 |
22484.990 |
3621.610 |
1.808 |
|
26.970 |
28.380 |
28.290 |
25.890 |
29643.690 |
4571.151 |
1.808 |
|
28.910 |
28.940 |
27.340 |
27.320 |
28860.750 |
4495.918 |
1.808 |
|
