- 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| 紫光股份(000938)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 |
25.590 |
27.430 |
25.410 |
24.600 |
82089.070 |
8772.311 |
2.460 |
|
25.760 |
26.000 |
25.140 |
24.970 |
30590.160 |
3166.867 |
2.460 |
|
24.600 |
26.820 |
25.910 |
24.180 |
51321.680 |
5336.519 |
2.460 |
|
24.600 |
25.090 |
24.600 |
23.810 |
26204.960 |
2602.143 |
2.460 |
|
26.280 |
26.280 |
24.600 |
24.600 |
29816.970 |
3058.359 |
2.460 |
|
26.080 |
27.060 |
26.720 |
25.880 |
27609.650 |
2976.511 |
2.460 |
|
26.100 |
26.960 |
26.030 |
25.540 |
23101.270 |
2462.655 |
2.460 |
|
26.820 |
27.900 |
26.000 |
24.970 |
41393.500 |
4412.121 |
2.460 |
|
29.570 |
30.010 |
27.410 |
27.410 |
48613.420 |
5579.792 |
2.460 |
|
31.000 |
31.930 |
30.460 |
29.520 |
35360.110 |
4421.805 |
2.460 |
|
30.040 |
32.350 |
30.900 |
29.890 |
45969.980 |
5856.805 |
2.460 |
|
31.390 |
32.670 |
30.430 |
30.140 |
42955.900 |
5474.074 |
2.460 |
|
29.280 |
32.470 |
32.250 |
28.590 |
50251.330 |
6370.579 |
2.460 |
|
29.450 |
30.380 |
29.720 |
28.690 |
40845.630 |
4883.977 |
2.460 |
|
34.440 |
34.760 |
30.900 |
30.900 |
43182.580 |
5676.806 |
2.460 |
|
35.300 |
35.400 |
34.340 |
33.700 |
56251.080 |
7932.443 |
2.460 |
|
34.490 |
36.170 |
35.920 |
34.200 |
97720.240 |
13972.389 |
2.460 |
|
36.170 |
36.170 |
34.470 |
33.210 |
53471.460 |
7524.296 |
2.460 |
|
34.440 |
36.040 |
34.930 |
33.210 |
107769.790 |
15310.674 |
2.460 |
|
35.380 |
36.850 |
32.770 |
32.330 |
50537.980 |
7182.373 |
2.460 |
|
39.040 |
39.120 |
35.180 |
34.930 |
34103.490 |
5083.599 |
2.460 |
|
37.940 |
38.870 |
38.820 |
37.590 |
19345.320 |
3005.952 |
2.460 |
|
37.640 |
38.160 |
37.670 |
37.050 |
14641.370 |
2233.902 |
2.460 |
|
38.110 |
38.720 |
37.170 |
37.100 |
18586.150 |
2859.221 |
2.460 |
|
39.980 |
40.220 |
37.910 |
37.670 |
19267.900 |
3045.207 |
2.460 |
|
38.630 |
40.100 |
39.830 |
38.330 |
22296.480 |
3566.539 |
2.460 |
|
41.920 |
42.070 |
38.750 |
38.550 |
36004.000 |
5819.299 |
2.460 |
|
41.820 |
42.760 |
41.900 |
40.860 |
47959.220 |
8128.929 |
2.460 |
|
41.430 |
42.880 |
42.120 |
41.010 |
37405.390 |
6374.843 |
2.460 |
|
40.910 |
43.050 |
40.990 |
40.620 |
35777.480 |
6058.982 |
2.460 |
|
40.860 |
41.480 |
41.230 |
40.540 |
31210.370 |
5209.822 |
2.460 |
|
40.740 |
41.310 |
40.400 |
40.200 |
31462.350 |
5202.224 |
2.460 |
|
40.590 |
41.380 |
40.670 |
40.300 |
30082.540 |
4985.866 |
2.460 |
|
38.870 |
41.480 |
40.720 |
38.450 |
36320.860 |
5913.938 |
2.460 |
|
38.130 |
39.560 |
39.220 |
36.530 |
29713.010 |
4583.460 |
2.460 |
|
39.860 |
40.030 |
37.540 |
36.660 |
37667.870 |
5878.364 |
2.460 |
|
40.840 |
41.210 |
38.670 |
37.440 |
47362.060 |
7571.265 |
2.460 |
|
43.420 |
43.550 |
41.380 |
40.840 |
58939.740 |
10079.594 |
2.460 |
|
42.440 |
43.790 |
43.550 |
41.770 |
63293.630 |
11094.403 |
2.460 |
|
41.330 |
43.790 |
42.640 |
41.330 |
72845.210 |
12651.760 |
2.460 |
|
41.850 |
42.910 |
40.840 |
40.620 |
59773.360 |
10196.336 |
2.460 |
|
42.730 |
43.790 |
43.000 |
42.070 |
62084.300 |
10837.166 |
2.460 |
|
42.810 |
43.150 |
42.490 |
41.090 |
67490.180 |
11575.088 |
2.460 |
|
40.400 |
43.050 |
42.510 |
40.320 |
75468.120 |
12932.670 |
2.460 |
|
39.880 |
41.280 |
40.050 |
39.660 |
74366.320 |
12246.571 |
2.460 |
|
37.270 |
40.320 |
39.630 |
36.210 |
73395.220 |
11604.959 |
2.460 |
|
36.850 |
38.310 |
37.640 |
36.830 |
32348.190 |
4944.641 |
2.460 |
|
37.640 |
37.990 |
36.900 |
36.240 |
29763.120 |
4462.472 |
2.460 |
|
