- 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| 中信国安(000839)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 |
73.710 |
75.360 |
71.320 |
70.660 |
239990.160 |
21298.468 |
8.236 |
|
75.680 |
78.240 |
76.590 |
73.380 |
185308.230 |
17057.078 |
8.236 |
|
79.310 |
80.300 |
76.180 |
74.940 |
302659.160 |
28270.653 |
8.236 |
|
79.230 |
83.010 |
80.300 |
79.140 |
227704.630 |
22456.708 |
8.236 |
|
83.100 |
83.100 |
79.140 |
78.160 |
269260.370 |
26228.160 |
8.236 |
|
80.210 |
86.720 |
83.920 |
79.060 |
387510.340 |
38940.426 |
8.236 |
|
79.890 |
81.370 |
79.060 |
78.240 |
187240.880 |
18117.164 |
8.236 |
|
78.490 |
82.520 |
79.890 |
76.670 |
268016.310 |
26000.934 |
8.236 |
|
86.060 |
87.130 |
79.560 |
79.560 |
376529.110 |
37592.152 |
8.236 |
|
88.530 |
91.250 |
88.370 |
85.240 |
237541.490 |
25712.186 |
8.236 |
|
90.590 |
91.740 |
88.290 |
84.830 |
341750.630 |
36656.307 |
8.236 |
|
88.040 |
95.120 |
91.740 |
87.870 |
654275.530 |
73673.991 |
8.236 |
|
80.050 |
89.690 |
89.690 |
80.050 |
401140.860 |
42307.309 |
8.236 |
|
77.660 |
83.180 |
81.530 |
77.660 |
264644.480 |
26148.875 |
8.236 |
|
89.600 |
89.600 |
80.050 |
80.050 |
347253.970 |
35080.433 |
8.236 |
|
92.240 |
93.060 |
88.940 |
88.200 |
268614.710 |
29648.867 |
8.236 |
|
88.940 |
93.640 |
91.990 |
88.120 |
351766.490 |
38912.867 |
8.236 |
|
86.890 |
92.400 |
90.590 |
83.670 |
428490.140 |
45991.287 |
8.236 |
|
85.320 |
90.100 |
88.290 |
85.240 |
352072.780 |
37666.641 |
8.236 |
|
97.180 |
97.760 |
87.300 |
87.300 |
473375.650 |
52334.855 |
8.236 |
|
102.120 |
107.060 |
97.020 |
96.360 |
487368.250 |
60623.638 |
8.236 |
|
100.640 |
104.430 |
103.360 |
98.170 |
410364.190 |
50791.415 |
8.236 |
|
108.630 |
109.530 |
101.540 |
97.840 |
677162.330 |
84800.642 |
8.236 |
|
120.240 |
121.230 |
108.630 |
108.630 |
532227.000 |
73334.643 |
8.236 |
|
121.060 |
124.770 |
120.730 |
116.950 |
321901.320 |
47203.306 |
8.236 |
|
121.060 |
125.840 |
122.380 |
117.360 |
493292.430 |
72986.529 |
8.236 |
|
130.780 |
131.280 |
121.890 |
120.160 |
501131.090 |
76000.428 |
8.236 |
|
129.460 |
132.430 |
130.780 |
128.230 |
460386.650 |
73074.128 |
8.236 |
|
129.300 |
131.360 |
127.570 |
127.160 |
440466.820 |
68967.120 |
8.236 |
|
132.510 |
136.960 |
132.920 |
131.360 |
483146.910 |
78644.500 |
8.236 |
|
137.450 |
139.590 |
131.770 |
131.690 |
530249.220 |
87288.990 |
8.236 |
|
136.710 |
141.490 |
139.100 |
135.310 |
569461.610 |
95851.834 |
8.236 |
|
138.440 |
141.650 |
135.720 |
133.500 |
755937.780 |
125913.657 |
8.236 |
|
139.180 |
142.480 |
139.760 |
135.720 |
901429.190 |
152654.605 |
8.236 |
|
126.830 |
140.000 |
140.000 |
124.770 |
1389203.990 |
230898.704 |
8.236 |
|
128.640 |
130.040 |
127.240 |
121.470 |
688902.410 |
105773.752 |
8.236 |
|
124.360 |
130.950 |
126.990 |
121.890 |
906673.870 |
139697.183 |
8.236 |
|
122.380 |
125.180 |
120.900 |
116.450 |
666872.550 |
98094.882 |
8.236 |
|
119.420 |
127.650 |
124.770 |
117.770 |
999072.140 |
149046.781 |
8.236 |
|
110.520 |
118.430 |
116.780 |
109.530 |
402788.420 |
56373.400 |
8.236 |
|
113.240 |
115.220 |
112.830 |
107.310 |
547830.100 |
73887.786 |
8.236 |
|
121.060 |
123.700 |
114.470 |
114.310 |
690347.200 |
100056.649 |
8.236 |
|
124.360 |
129.130 |
123.780 |
121.470 |
713631.640 |
108687.290 |
8.236 |
|
119.580 |
124.600 |
123.450 |
114.310 |
736052.050 |
106170.294 |
8.236 |
|
116.530 |
125.670 |
119.500 |
116.530 |
528781.800 |
77926.989 |
8.236 |
|
115.300 |
123.120 |
116.200 |
114.060 |
493864.550 |
70844.461 |
8.236 |
|
109.530 |
124.360 |
117.030 |
108.050 |
878928.070 |
124419.043 |
8.236 |
|
103.850 |
113.070 |
113.070 |
101.540 |
710211.750 |
93788.392 |
8.236 |
|
107.800 |
108.710 |
102.780 |
98.420 |
507466.660 |
63382.942 |
8.236 |
|
