- 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| 新乡化纤(000949)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 |
10.690 |
10.830 |
10.410 |
10.340 |
38010.480 |
1135.656 |
3.528 |
|
11.180 |
11.320 |
11.110 |
10.860 |
35513.290 |
1116.930 |
3.528 |
|
10.760 |
11.290 |
11.250 |
10.580 |
62800.410 |
1950.285 |
3.528 |
|
10.230 |
11.010 |
10.860 |
10.160 |
51767.780 |
1581.742 |
3.528 |
|
10.510 |
10.580 |
10.370 |
10.190 |
27922.390 |
816.513 |
3.528 |
|
10.510 |
10.860 |
10.720 |
10.440 |
40066.170 |
1208.823 |
3.528 |
|
10.120 |
10.720 |
10.580 |
10.020 |
53200.810 |
1577.830 |
3.528 |
|
10.190 |
10.340 |
10.120 |
9.810 |
25372.150 |
722.839 |
3.528 |
|
10.760 |
10.760 |
10.090 |
9.740 |
39036.750 |
1137.801 |
3.528 |
|
10.720 |
11.040 |
10.790 |
10.620 |
36076.410 |
1113.399 |
3.528 |
|
10.900 |
11.010 |
10.720 |
10.580 |
38767.050 |
1182.783 |
3.528 |
|
11.390 |
11.710 |
11.040 |
10.900 |
64704.410 |
2073.377 |
3.528 |
|
10.580 |
11.850 |
11.750 |
10.440 |
94682.390 |
3044.215 |
3.528 |
|
10.580 |
11.010 |
10.900 |
10.300 |
29361.750 |
897.535 |
3.528 |
|
12.170 |
12.170 |
10.720 |
10.720 |
34418.550 |
1092.274 |
3.528 |
|
11.850 |
12.060 |
11.920 |
11.680 |
24636.110 |
832.847 |
3.528 |
|
11.920 |
12.130 |
11.920 |
11.680 |
32621.650 |
1100.350 |
3.528 |
|
12.350 |
12.350 |
11.990 |
11.290 |
40041.600 |
1341.260 |
3.528 |
|
12.520 |
12.590 |
12.240 |
11.710 |
44462.500 |
1537.067 |
3.528 |
|
13.400 |
13.760 |
12.770 |
12.770 |
45367.220 |
1692.523 |
3.528 |
|
15.700 |
15.800 |
14.180 |
14.150 |
29348.100 |
1232.712 |
3.528 |
|
15.340 |
15.700 |
15.700 |
15.170 |
19902.120 |
870.058 |
3.528 |
|
15.520 |
15.660 |
15.340 |
15.100 |
26691.190 |
1159.429 |
3.528 |
|
16.090 |
16.370 |
15.170 |
15.060 |
37779.260 |
1672.235 |
3.528 |
|
16.760 |
16.760 |
16.120 |
15.980 |
36797.810 |
1700.634 |
3.528 |
|
17.110 |
17.210 |
16.930 |
16.470 |
49581.690 |
2371.316 |
3.528 |
|
17.640 |
17.670 |
16.580 |
16.580 |
63612.190 |
3035.493 |
3.528 |
|
17.640 |
18.170 |
17.670 |
17.320 |
59049.840 |
2986.924 |
3.528 |
|
17.810 |
17.990 |
17.460 |
16.970 |
75097.960 |
3709.932 |
3.528 |
|
18.550 |
18.590 |
18.240 |
18.060 |
60963.550 |
3148.329 |
3.528 |
|
18.170 |
18.340 |
18.060 |
17.960 |
69645.480 |
3581.220 |
3.528 |
|
17.920 |
18.590 |
18.380 |
17.920 |
93635.140 |
4831.464 |
3.528 |
|
18.310 |
18.800 |
18.060 |
17.780 |
114979.670 |
5945.163 |
3.528 |
|
17.670 |
18.270 |
17.740 |
17.320 |
106320.790 |
5332.373 |
3.528 |
|
16.900 |
18.060 |
17.880 |
16.540 |
100312.560 |
4959.873 |
3.528 |
|
16.400 |
17.110 |
16.900 |
15.520 |
99508.940 |
4635.828 |
3.528 |
|
17.670 |
18.410 |
16.020 |
15.980 |
145932.910 |
7075.294 |
3.528 |
|
18.980 |
19.120 |
17.710 |
17.710 |
147874.380 |
7580.122 |
3.528 |
|
18.800 |
20.640 |
19.680 |
18.800 |
469293.430 |
25890.356 |
3.528 |
|
18.130 |
19.260 |
19.190 |
17.990 |
147508.670 |
7821.707 |
3.528 |
|
19.580 |
19.580 |
18.380 |
17.640 |
186006.900 |
9741.891 |
3.528 |
|
18.310 |
19.080 |
19.080 |
18.310 |
384635.100 |
20622.580 |
3.528 |
|
16.400 |
17.360 |
17.360 |
16.260 |
112007.660 |
5460.723 |
3.528 |
|
15.340 |
15.910 |
15.770 |
15.310 |
80461.930 |
3558.425 |
3.528 |
|
14.640 |
15.420 |
15.380 |
14.570 |
60851.500 |
2610.213 |
3.528 |
|
14.820 |
14.960 |
14.570 |
14.500 |
30348.650 |
1263.605 |
3.528 |
|
14.110 |
15.560 |
14.820 |
13.930 |
74919.380 |
3160.173 |
3.528 |
|
14.290 |
14.460 |
14.390 |
14.000 |
32004.110 |
1296.711 |
3.528 |
|
14.390 |
14.570 |
14.070 |
13.760 |
24646.580 |
987.567 |
3.528 |
|
