- 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| 五粮液(000858)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 |
222.740 |
225.420 |
220.060 |
219.220 |
132112.420 |
20775.835 |
14.097 |
|
228.660 |
231.760 |
230.630 |
225.560 |
102946.420 |
16722.400 |
14.097 |
|
240.930 |
240.930 |
227.960 |
225.560 |
210730.680 |
34364.599 |
14.097 |
|
248.110 |
248.540 |
242.620 |
236.840 |
138509.760 |
23636.421 |
14.097 |
|
264.890 |
264.890 |
250.930 |
249.810 |
124601.660 |
22489.970 |
14.097 |
|
256.710 |
269.260 |
265.450 |
256.710 |
84978.070 |
15920.559 |
14.097 |
|
256.430 |
259.390 |
256.010 |
254.180 |
42065.420 |
7673.176 |
14.097 |
|
256.570 |
262.210 |
254.880 |
252.060 |
61066.340 |
11105.837 |
14.097 |
|
265.030 |
270.530 |
256.570 |
251.220 |
89203.410 |
16482.082 |
14.097 |
|
270.110 |
274.340 |
268.130 |
265.170 |
49167.260 |
9441.415 |
14.097 |
|
272.080 |
274.900 |
267.990 |
264.190 |
74663.580 |
14234.644 |
14.097 |
|
281.380 |
287.160 |
273.770 |
272.640 |
129556.980 |
25655.950 |
14.097 |
|
260.800 |
288.290 |
287.450 |
256.430 |
190036.620 |
37491.665 |
14.097 |
|
256.150 |
263.340 |
262.210 |
253.890 |
73799.870 |
13631.889 |
14.097 |
|
270.390 |
272.790 |
257.980 |
255.020 |
114133.890 |
21146.907 |
14.097 |
|
266.440 |
273.630 |
269.260 |
265.170 |
67997.120 |
13034.648 |
14.097 |
|
265.740 |
273.210 |
268.560 |
263.620 |
77945.460 |
14888.617 |
14.097 |
|
266.440 |
270.810 |
267.850 |
257.700 |
132587.120 |
24715.468 |
14.097 |
|
267.850 |
274.620 |
268.130 |
262.210 |
133514.930 |
25541.747 |
14.097 |
|
291.820 |
297.460 |
269.970 |
267.850 |
261210.970 |
51571.666 |
14.097 |
|
311.410 |
318.320 |
296.610 |
295.620 |
218448.470 |
47536.975 |
14.097 |
|
303.240 |
313.250 |
308.030 |
303.240 |
158897.840 |
34845.013 |
14.097 |
|
303.800 |
308.730 |
307.320 |
293.510 |
219641.200 |
47143.214 |
14.097 |
|
310.140 |
310.990 |
303.090 |
293.230 |
304489.240 |
65780.908 |
14.097 |
|
296.050 |
319.450 |
309.860 |
296.050 |
743698.090 |
163960.116 |
14.097 |
|
278.850 |
293.230 |
293.230 |
277.010 |
425502.290 |
85670.543 |
14.097 |
|
267.990 |
276.590 |
273.490 |
265.740 |
286030.180 |
55397.793 |
14.097 |
|
265.030 |
269.260 |
262.640 |
256.860 |
207948.820 |
38565.601 |
14.097 |
|
282.790 |
286.180 |
267.850 |
266.440 |
186188.650 |
36084.807 |
14.097 |
|
276.310 |
286.600 |
282.790 |
276.310 |
96608.270 |
19358.066 |
14.097 |
|
281.950 |
284.490 |
283.360 |
275.600 |
220600.670 |
43837.743 |
14.097 |
|
289.000 |
293.090 |
284.490 |
284.490 |
230816.370 |
47125.656 |
14.097 |
|
286.600 |
296.190 |
293.930 |
284.060 |
251773.130 |
51946.921 |
14.097 |
|
283.360 |
288.720 |
284.770 |
276.030 |
178402.010 |
35778.920 |
14.097 |
|
273.210 |
288.290 |
282.650 |
271.520 |
198200.700 |
39692.564 |
14.097 |
|
271.800 |
275.600 |
273.490 |
266.160 |
170796.070 |
32704.599 |
14.097 |
|
258.690 |
279.130 |
273.350 |
255.870 |
285878.380 |
54722.812 |
14.097 |
|
255.870 |
265.740 |
263.620 |
254.740 |
181988.280 |
33771.304 |
14.097 |
|
260.940 |
261.510 |
254.740 |
251.640 |
108351.770 |
19668.514 |
14.097 |
|
