- 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| 东源电器(002074)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 |
13.410 |
14.180 |
13.720 |
13.270 |
23824.240 |
1585.465 |
2.063 |
|
13.040 |
13.830 |
13.560 |
12.460 |
24684.400 |
1585.261 |
2.063 |
|
12.750 |
13.100 |
12.980 |
12.170 |
17180.300 |
1064.078 |
2.063 |
|
13.620 |
13.640 |
12.810 |
12.630 |
28470.590 |
1788.968 |
2.063 |
|
14.260 |
15.230 |
14.030 |
13.830 |
34520.590 |
2431.407 |
2.063 |
|
13.890 |
14.650 |
14.240 |
13.470 |
47195.220 |
3245.543 |
2.063 |
|
14.030 |
14.690 |
14.030 |
13.740 |
56017.590 |
3836.875 |
2.063 |
|
13.410 |
14.360 |
14.360 |
13.410 |
78491.550 |
5361.201 |
2.063 |
|
12.170 |
13.060 |
13.060 |
11.970 |
14594.940 |
914.967 |
2.063 |
|
13.160 |
13.160 |
11.860 |
11.820 |
4774.500 |
284.801 |
2.063 |
|
12.900 |
13.020 |
12.790 |
12.650 |
4262.000 |
265.002 |
2.063 |
|
12.480 |
13.060 |
12.860 |
12.480 |
4683.050 |
293.170 |
2.063 |
|
12.770 |
13.040 |
12.830 |
12.320 |
8323.610 |
509.251 |
2.063 |
|
13.020 |
13.140 |
13.040 |
12.630 |
4701.470 |
295.411 |
2.063 |
|
14.710 |
14.710 |
13.020 |
13.020 |
8480.000 |
552.875 |
2.063 |
|
15.500 |
15.740 |
14.460 |
14.440 |
6004.000 |
435.919 |
2.063 |
|
15.680 |
15.870 |
15.680 |
15.290 |
3519.660 |
265.464 |
2.063 |
|
16.030 |
16.050 |
15.680 |
15.460 |
4309.170 |
328.765 |
2.063 |
|
15.890 |
16.030 |
15.790 |
15.700 |
4183.950 |
320.979 |
2.063 |
|
16.300 |
16.300 |
15.870 |
15.760 |
5106.310 |
396.526 |
2.063 |
|
16.260 |
16.470 |
16.360 |
15.700 |
8900.730 |
696.051 |
2.063 |
|
16.880 |
16.880 |
16.050 |
15.990 |
6859.250 |
541.686 |
2.063 |
|
17.330 |
17.580 |
16.710 |
16.510 |
9022.330 |
742.055 |
2.063 |
|
17.090 |
17.370 |
17.250 |
16.960 |
9548.000 |
794.403 |
2.063 |
|
17.620 |
17.640 |
17.370 |
17.250 |
7718.580 |
652.651 |
2.063 |
|
17.700 |
17.750 |
17.310 |
17.150 |
12712.510 |
1073.931 |
2.063 |
|
17.370 |
17.990 |
17.830 |
17.330 |
11110.450 |
955.459 |
2.063 |
|
17.700 |
17.910 |
17.350 |
17.290 |
9525.120 |
814.316 |
2.063 |
|
17.720 |
17.950 |
17.640 |
17.540 |
7736.370 |
666.143 |
2.063 |
|
17.130 |
17.870 |
17.720 |
16.880 |
10694.860 |
910.214 |
2.063 |
|
16.120 |
17.170 |
17.000 |
15.890 |
7346.480 |
586.803 |
2.063 |
|
16.180 |
16.300 |
16.050 |
15.680 |
4821.850 |
373.855 |
2.063 |
|
16.670 |
16.710 |
15.870 |
15.230 |
9355.880 |
725.714 |
2.063 |
|
17.460 |
18.010 |
16.780 |
16.650 |
11421.150 |
958.581 |
2.063 |
|
16.840 |
17.790 |
17.600 |
16.840 |
6939.700 |
586.265 |
2.063 |
|
17.560 |
17.850 |
17.190 |
16.760 |
9112.120 |
756.513 |
2.063 |
|
17.910 |
18.360 |
17.700 |
17.540 |
12815.180 |
1113.731 |
2.063 |
|
17.600 |
18.360 |
17.970 |
17.540 |
15178.550 |
1321.981 |
2.063 |
|
17.150 |
18.300 |
17.700 |
16.710 |
12096.560 |
1012.077 |
2.063 |
|
15.700 |
17.330 |
17.230 |
15.700 |
17031.890 |
1371.522 |
2.063 |
|
16.140 |
16.420 |
15.810 |
15.600 |
11166.310 |
858.321 |
2.063 |
|
14.490 |
16.160 |
16.140 |
14.340 |
18728.820 |
1438.672 |
2.063 |
|
14.440 |
14.880 |
14.690 |
14.200 |
3722.300 |
265.529 |
2.063 |
|
14.650 |
14.730 |
14.360 |
14.240 |
4033.020 |
282.401 |
2.063 |
|
