- 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| 新和成(002001)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 |
111.510 |
113.550 |
110.320 |
109.310 |
54943.440 |
14392.071 |
4.240 |
|
116.680 |
118.720 |
116.730 |
115.330 |
23745.000 |
6547.687 |
4.240 |
|
114.520 |
117.020 |
116.180 |
113.420 |
25990.070 |
7058.733 |
4.240 |
|
111.300 |
120.330 |
115.710 |
110.450 |
43209.990 |
11896.701 |
4.240 |
|
122.150 |
122.150 |
113.250 |
113.210 |
51129.330 |
13967.017 |
4.240 |
|
122.620 |
126.310 |
122.790 |
119.780 |
52743.710 |
15320.757 |
4.240 |
|
116.090 |
126.690 |
122.450 |
112.530 |
73166.830 |
20638.263 |
4.240 |
|
118.720 |
120.420 |
115.370 |
111.040 |
58353.150 |
15924.217 |
4.240 |
|
125.210 |
126.050 |
120.080 |
115.840 |
73038.770 |
20540.413 |
4.240 |
|
131.270 |
132.670 |
128.680 |
127.960 |
30331.700 |
9370.733 |
4.240 |
|
137.380 |
139.450 |
131.020 |
129.570 |
54718.660 |
17154.875 |
4.240 |
|
149.250 |
152.640 |
139.920 |
139.710 |
53291.900 |
18310.625 |
4.240 |
|
140.390 |
153.830 |
152.640 |
137.840 |
59786.680 |
20917.461 |
4.240 |
|
137.800 |
144.580 |
139.960 |
133.470 |
41923.070 |
13769.361 |
4.240 |
|
159.040 |
160.440 |
142.680 |
142.680 |
54156.260 |
18901.172 |
4.240 |
|
173.080 |
173.420 |
158.530 |
158.190 |
63443.600 |
24551.478 |
4.240 |
|
166.890 |
172.950 |
166.890 |
163.280 |
37515.400 |
14835.346 |
4.240 |
|
154.170 |
167.010 |
166.890 |
153.230 |
40423.410 |
15360.145 |
4.240 |
|
150.100 |
154.760 |
154.170 |
150.100 |
24425.680 |
8815.458 |
4.240 |
|
155.270 |
158.960 |
151.960 |
149.250 |
33578.470 |
12150.110 |
4.240 |
|
165.100 |
166.120 |
154.760 |
154.760 |
36826.480 |
13850.403 |
4.240 |
|
159.720 |
165.360 |
165.100 |
157.010 |
31371.990 |
12037.436 |
4.240 |
|
163.580 |
165.270 |
159.800 |
152.640 |
66228.280 |
24729.448 |
4.240 |
|
180.160 |
180.200 |
163.410 |
163.410 |
84582.730 |
33345.813 |
4.240 |
|
185.710 |
187.490 |
181.560 |
181.300 |
18627.890 |
8092.568 |
4.240 |
|
185.710 |
189.950 |
187.620 |
179.770 |
44366.850 |
19393.188 |
4.240 |
|
199.700 |
200.340 |
187.830 |
187.190 |
37245.710 |
16947.198 |
4.240 |
|
206.530 |
207.760 |
198.940 |
197.200 |
29390.680 |
13996.251 |
4.240 |
|
205.850 |
207.760 |
203.310 |
203.310 |
30492.750 |
14732.778 |
4.240 |
|
203.940 |
214.370 |
208.140 |
200.130 |
66732.790 |
32876.320 |
4.240 |
|
197.580 |
204.370 |
200.850 |
193.980 |
36463.380 |
17155.673 |
4.240 |
|
199.190 |
200.470 |
198.770 |
194.190 |
40750.410 |
18943.174 |
4.240 |
|
201.870 |
205.090 |
197.240 |
195.040 |
34823.150 |
16334.092 |
4.240 |
|
204.790 |
204.790 |
200.130 |
199.660 |
31189.390 |
14827.631 |
4.240 |
|
196.350 |
207.550 |
204.070 |
196.310 |
51943.790 |
24650.033 |
4.240 |
|
205.430 |
211.150 |
198.770 |
191.990 |
85045.860 |
40741.277 |
4.240 |
|
190.880 |
204.070 |
204.070 |
190.880 |
90832.200 |
42474.492 |
4.240 |
|
192.490 |
193.260 |
185.500 |
180.620 |
36845.670 |
16303.929 |
4.240 |
|
197.840 |
202.160 |
194.400 |
192.070 |
56724.150 |
26387.533 |
4.240 |
|
179.990 |
194.780 |
194.610 |
178.080 |
39864.770 |
17584.084 |
4.240 |
|
186.560 |
189.910 |
180.670 |
176.850 |
47120.950 |
20074.161 |
4.240 |
|
195.550 |
195.550 |
186.560 |
186.560 |
40684.210 |
18325.120 |
4.240 |
|
192.790 |
198.260 |
195.420 |
191.430 |
43807.980 |
20068.074 |
4.240 |
|
192.580 |
194.740 |
191.650 |
188.720 |
37280.780 |
16815.928 |
4.240 |
|
189.230 |
197.120 |
192.160 |
189.190 |
47465.340 |
21650.996 |
4.240 |
|
180.410 |
192.830 |
187.830 |
180.280 |
48582.520 |
21509.845 |
4.240 |
|
166.630 |
186.090 |
182.400 |
165.360 |
62419.990 |
26438.101 |
4.240 |
|
164.510 |
170.870 |
169.510 |
162.820 |
40591.110 |
16069.387 |
4.240 |
|
167.060 |
168.330 |
163.660 |
159.800 |
23700.090 |
9126.660 |
4.240 |
|
