- 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| 达安基因(002030)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 |
23.510 |
23.510 |
22.780 |
22.490 |
18992.980 |
1327.614 |
3.283 |
|
23.280 |
24.260 |
23.900 |
23.150 |
17561.460 |
1275.636 |
3.283 |
|
23.380 |
23.970 |
23.310 |
23.110 |
14962.010 |
1067.711 |
3.283 |
|
23.340 |
23.670 |
23.110 |
23.080 |
11211.380 |
795.566 |
3.283 |
|
24.230 |
24.230 |
23.510 |
23.470 |
13442.690 |
972.177 |
3.283 |
|
23.800 |
24.820 |
24.460 |
23.470 |
25301.740 |
1861.741 |
3.283 |
|
24.750 |
25.150 |
24.000 |
23.970 |
9224.640 |
685.146 |
3.283 |
|
24.980 |
25.640 |
24.950 |
24.030 |
9704.870 |
733.405 |
3.283 |
|
26.400 |
26.400 |
25.280 |
24.980 |
8689.520 |
677.356 |
3.283 |
|
26.590 |
27.350 |
26.590 |
26.300 |
7501.220 |
614.022 |
3.283 |
|
26.630 |
27.080 |
26.690 |
25.940 |
7807.140 |
630.100 |
3.283 |
|
26.890 |
28.000 |
27.250 |
26.530 |
15952.940 |
1324.725 |
3.283 |
|
25.340 |
27.840 |
27.810 |
24.660 |
19129.920 |
1564.934 |
3.283 |
|
24.620 |
25.570 |
25.340 |
24.330 |
8028.280 |
612.988 |
3.283 |
|
25.940 |
26.360 |
24.950 |
24.620 |
15647.010 |
1220.941 |
3.283 |
|
26.230 |
26.560 |
26.100 |
25.870 |
5143.700 |
410.854 |
3.283 |
|
26.100 |
26.850 |
26.200 |
26.100 |
6035.830 |
486.162 |
3.283 |
|
26.260 |
26.760 |
26.490 |
25.510 |
10669.700 |
847.842 |
3.283 |
|
25.670 |
26.630 |
26.330 |
24.980 |
12238.150 |
972.458 |
3.283 |
|
27.870 |
28.270 |
25.800 |
25.440 |
19037.940 |
1553.236 |
3.283 |
|
29.380 |
29.550 |
27.910 |
26.530 |
13624.130 |
1161.800 |
3.283 |
|
29.220 |
29.880 |
29.280 |
28.730 |
9039.290 |
802.119 |
3.283 |
|
29.880 |
30.040 |
29.350 |
28.890 |
14708.370 |
1322.989 |
3.283 |
|
29.740 |
30.730 |
29.280 |
29.220 |
12330.860 |
1122.047 |
3.283 |
|
31.190 |
31.190 |
29.880 |
29.880 |
13664.520 |
1269.039 |
3.283 |
|
30.630 |
31.810 |
31.220 |
30.370 |
15032.100 |
1415.983 |
3.283 |
|
32.070 |
32.630 |
31.190 |
31.190 |
25145.870 |
2417.231 |
3.283 |
|
32.990 |
33.650 |
32.470 |
32.110 |
18035.380 |
1797.361 |
3.283 |
|
33.060 |
33.290 |
32.930 |
32.530 |
16948.150 |
1695.099 |
3.283 |
|
32.630 |
33.750 |
33.390 |
32.070 |
34474.670 |
3483.059 |
3.283 |
|
33.030 |
33.030 |
32.170 |
31.850 |
29128.510 |
2863.990 |
3.283 |
|
32.800 |
33.320 |
33.130 |
32.630 |
26019.520 |
2617.016 |
3.283 |
|
33.450 |
33.980 |
32.530 |
32.500 |
42609.600 |
4281.403 |
3.283 |
|
33.090 |
34.180 |
33.650 |
32.960 |
72299.720 |
7390.968 |
3.283 |
|
35.130 |
35.720 |
34.140 |
33.420 |
162858.900 |
16948.356 |
3.283 |
|
31.190 |
33.950 |
33.950 |
30.890 |
90397.000 |
9041.100 |
3.283 |
|
30.860 |
33.290 |
30.860 |
30.560 |
40292.100 |
3919.427 |
3.283 |
|
30.470 |
30.860 |
30.270 |
29.650 |
22509.500 |
2063.956 |
3.283 |
|
31.910 |
32.760 |
30.790 |
30.700 |
26239.550 |
2522.872 |
3.283 |
|
30.530 |
32.830 |
32.600 |
30.200 |
32511.360 |
3124.162 |
3.283 |
|
31.520 |
31.520 |
31.290 |
29.510 |
65854.340 |
6095.998 |
3.283 |
|
31.940 |
34.040 |
31.620 |
31.220 |
119913.980 |
12228.023 |
3.283 |
|
30.200 |
31.160 |
30.960 |
29.880 |
31517.550 |
2938.501 |
3.283 |
|
29.550 |
31.450 |
30.860 |
28.590 |
52998.260 |
4827.552 |
3.283 |
|
26.490 |
29.150 |
28.890 |
26.490 |
32480.450 |
2815.419 |
3.283 |
|
25.940 |
27.120 |
26.490 |
25.800 |
16233.260 |
1310.621 |
3.283 |
|
24.620 |
26.850 |
26.260 |
24.290 |
22873.620 |
1802.617 |
3.283 |
|
25.280 |
25.740 |
25.210 |
24.790 |
12916.650 |
997.556 |
3.283 |
|
26.000 |
26.230 |
25.180 |
24.950 |
11173.970 |
862.148 |
3.283 |
|
