- 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| 厦门港务(000905)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 |
15.060 |
15.230 |
14.640 |
14.610 |
54112.290 |
3270.260 |
2.472 |
|
15.350 |
15.970 |
15.700 |
15.280 |
46566.860 |
2953.435 |
2.472 |
|
15.080 |
15.750 |
15.550 |
14.860 |
62204.120 |
3865.345 |
2.472 |
|
14.690 |
15.280 |
15.080 |
14.540 |
33249.070 |
2003.440 |
2.472 |
|
15.580 |
15.580 |
14.930 |
14.860 |
36232.340 |
2218.289 |
2.472 |
|
15.080 |
15.800 |
15.550 |
15.010 |
51357.380 |
3209.265 |
2.472 |
|
14.830 |
15.160 |
14.960 |
14.610 |
33496.890 |
2023.950 |
2.472 |
|
15.430 |
15.820 |
14.930 |
14.290 |
54471.180 |
3319.467 |
2.472 |
|
16.590 |
16.710 |
15.480 |
15.380 |
49089.030 |
3179.976 |
2.472 |
|
16.620 |
17.650 |
16.860 |
16.390 |
41877.010 |
2890.285 |
2.472 |
|
17.430 |
17.680 |
16.860 |
16.570 |
57832.380 |
3959.221 |
2.472 |
|
17.550 |
18.910 |
17.650 |
17.460 |
93228.710 |
6835.177 |
2.472 |
|
16.320 |
18.220 |
18.220 |
15.850 |
109599.680 |
7780.666 |
2.472 |
|
16.270 |
16.940 |
16.570 |
16.020 |
46037.310 |
3073.010 |
2.472 |
|
18.790 |
19.040 |
16.810 |
16.810 |
50210.120 |
3551.020 |
2.472 |
|
18.790 |
19.410 |
18.690 |
18.590 |
57873.440 |
4466.415 |
2.472 |
|
18.470 |
19.410 |
19.140 |
18.100 |
70330.470 |
5347.431 |
2.472 |
|
18.440 |
18.840 |
18.540 |
17.330 |
60899.560 |
4496.761 |
2.472 |
|
19.290 |
19.330 |
18.540 |
18.200 |
67350.450 |
5090.726 |
2.472 |
|
22.010 |
22.250 |
19.800 |
19.800 |
39500.610 |
3274.647 |
2.472 |
|
24.600 |
24.600 |
22.010 |
22.010 |
57545.600 |
5384.351 |
2.472 |
|
24.530 |
24.630 |
24.450 |
23.810 |
41268.750 |
4042.147 |
2.472 |
|
24.950 |
25.100 |
24.400 |
23.510 |
47906.350 |
4759.072 |
2.472 |
|
25.860 |
26.230 |
24.550 |
24.450 |
60181.400 |
6106.777 |
2.472 |
|
26.460 |
27.120 |
25.860 |
25.840 |
40515.220 |
4359.420 |
2.472 |
|
26.160 |
27.070 |
26.680 |
25.590 |
51888.460 |
5535.581 |
2.472 |
|
28.090 |
28.310 |
26.260 |
26.230 |
79169.700 |
8637.175 |
2.472 |
|
28.780 |
29.080 |
28.110 |
27.250 |
62758.390 |
7147.873 |
2.472 |
|
28.900 |
29.100 |
28.380 |
28.190 |
60791.170 |
7029.221 |
2.472 |
|
28.830 |
29.320 |
29.300 |
28.580 |
69396.000 |
8146.788 |
2.472 |
|
29.080 |
29.300 |
28.610 |
28.480 |
68434.420 |
7969.094 |
2.472 |
|
28.950 |
29.890 |
29.520 |
28.880 |
96168.870 |
11470.399 |
2.472 |
|
29.200 |
29.550 |
28.710 |
28.430 |
73942.980 |
8677.679 |
2.472 |
|
29.400 |
29.870 |
29.150 |
28.950 |
127480.810 |
15140.145 |
2.472 |
|
27.440 |
30.070 |
29.250 |
26.950 |
161065.970 |
18815.749 |
2.472 |
|
26.480 |
27.350 |
27.320 |
25.220 |
94177.650 |
10023.007 |
2.472 |
|
27.640 |
28.140 |
26.210 |
26.210 |
96312.060 |
10554.847 |
2.472 |
|
29.050 |
29.920 |
27.150 |
26.460 |
117681.140 |
13403.484 |
2.472 |
|
30.360 |
31.150 |
29.370 |
28.800 |
122968.750 |
14939.530 |
2.472 |
|
29.370 |
30.140 |
30.070 |
29.100 |
86384.590 |
10389.563 |
2.472 |
|
29.300 |
30.340 |
29.670 |
28.880 |
113199.040 |
13577.552 |
2.472 |
|
29.670 |
31.050 |
29.690 |
28.710 |
212625.010 |
25728.733 |
2.472 |
|
29.720 |
31.960 |
30.310 |
29.550 |
276889.060 |
34607.353 |
2.462 |
|
28.340 |
29.400 |
29.060 |
27.730 |
176419.120 |
20635.004 |
2.462 |
|
26.370 |
28.610 |
28.340 |
26.130 |
172860.640 |
19554.339 |
2.462 |
|
27.950 |
28.660 |
26.720 |
26.620 |
154800.850 |
17272.513 |
2.462 |
|
25.310 |
27.920 |
27.550 |
24.850 |
167445.000 |
18233.692 |
2.462 |
|
25.020 |
26.270 |
25.810 |
25.020 |
84907.700 |
8860.539 |
2.462 |
|
26.790 |
27.040 |
25.240 |
25.120 |
80961.130 |
8637.322 |
2.462 |
|
