- 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| 冠福家用(002102)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 |
6.460 |
6.550 |
6.330 |
6.280 |
9754.190 |
413.610 |
1.506 |
|
6.700 |
6.780 |
6.690 |
6.540 |
10843.400 |
479.819 |
1.506 |
|
6.490 |
6.690 |
6.660 |
6.390 |
13963.520 |
607.607 |
1.506 |
|
6.240 |
6.610 |
6.490 |
6.210 |
8399.450 |
361.455 |
1.506 |
|
6.540 |
6.580 |
6.340 |
6.280 |
9955.890 |
422.069 |
1.506 |
|
6.540 |
6.700 |
6.600 |
6.360 |
13831.490 |
598.522 |
1.506 |
|
6.420 |
6.550 |
6.390 |
6.340 |
5456.570 |
233.751 |
1.506 |
|
6.310 |
6.480 |
6.450 |
6.210 |
6609.000 |
279.036 |
1.506 |
|
6.690 |
6.690 |
6.310 |
6.180 |
12055.500 |
515.119 |
1.506 |
|
6.780 |
6.870 |
6.700 |
6.480 |
8732.530 |
391.150 |
1.506 |
|
7.110 |
7.130 |
6.700 |
6.610 |
15658.480 |
710.517 |
1.506 |
|
6.790 |
7.290 |
7.190 |
6.790 |
26053.680 |
1227.188 |
1.506 |
|
6.340 |
7.080 |
6.970 |
6.250 |
21102.910 |
959.016 |
1.506 |
|
6.360 |
6.600 |
6.430 |
6.180 |
8864.880 |
374.829 |
1.506 |
|
7.100 |
7.130 |
6.390 |
6.390 |
12612.190 |
556.393 |
1.506 |
|
6.970 |
7.220 |
7.100 |
6.780 |
10034.230 |
466.712 |
1.506 |
|
7.030 |
7.130 |
7.000 |
6.880 |
8639.010 |
401.770 |
1.506 |
|
7.260 |
7.260 |
7.030 |
6.660 |
12518.690 |
574.662 |
1.506 |
|
7.130 |
7.310 |
7.230 |
7.020 |
10308.160 |
491.948 |
1.506 |
|
7.970 |
8.100 |
7.260 |
7.260 |
15153.470 |
751.802 |
1.506 |
|
9.010 |
9.070 |
8.060 |
8.060 |
14724.770 |
831.761 |
1.506 |
|
8.920 |
9.050 |
8.950 |
8.810 |
11005.110 |
652.978 |
1.506 |
|
9.110 |
9.190 |
8.930 |
8.750 |
10822.540 |
645.221 |
1.506 |
|
9.220 |
9.420 |
9.050 |
9.040 |
12328.760 |
752.395 |
1.506 |
|
9.070 |
9.720 |
9.580 |
9.050 |
19431.850 |
1203.947 |
1.506 |
|
9.570 |
9.580 |
9.190 |
9.080 |
16404.680 |
1005.507 |
1.506 |
|
9.810 |
9.820 |
9.570 |
9.490 |
12933.460 |
826.058 |
1.506 |
|
9.940 |
9.940 |
9.640 |
9.510 |
20576.010 |
1318.195 |
1.506 |
|
9.910 |
10.150 |
10.000 |
9.870 |
22658.830 |
1504.131 |
1.506 |
|
10.240 |
10.240 |
9.910 |
9.810 |
28695.910 |
1911.049 |
1.506 |
|
10.090 |
10.500 |
10.270 |
9.910 |
47992.830 |
3248.251 |
1.506 |
|
10.090 |
10.650 |
10.240 |
9.970 |
100520.480 |
6831.830 |
1.506 |
|
9.310 |
9.790 |
9.790 |
9.200 |
37052.220 |
2389.171 |
1.506 |
|
8.680 |
8.980 |
8.900 |
8.530 |
9318.040 |
541.430 |
1.506 |
|
8.920 |
8.980 |
8.600 |
8.590 |
10129.400 |
590.183 |
1.506 |
|
9.350 |
9.420 |
8.740 |
8.530 |
15225.820 |
901.348 |
1.506 |
|
9.640 |
10.060 |
9.420 |
9.310 |
20177.310 |
1296.992 |
1.506 |
|
9.490 |
9.640 |
9.610 |
9.430 |
16378.460 |
1034.954 |
1.506 |
|
9.640 |
9.880 |
9.510 |
9.340 |
30418.310 |
1937.079 |
1.506 |
|
9.540 |
10.470 |
9.880 |
9.290 |
60989.040 |
4028.366 |
1.506 |
|
9.160 |
9.630 |
9.570 |
9.160 |
36536.700 |
2280.711 |
1.506 |
|
8.920 |
9.220 |
9.190 |
8.770 |
31246.600 |
1875.351 |
1.506 |
|
8.560 |
8.930 |
8.920 |
8.360 |
28167.130 |
1641.390 |
1.506 |
|
8.940 |
9.020 |
8.600 |
8.580 |
14233.520 |
1234.939 |
1.005 |
|
8.440 |
9.050 |
8.940 |
8.290 |
18466.750 |
1605.419 |
1.005 |
|
8.650 |
8.840 |
8.600 |
8.500 |
16422.970 |
1422.476 |
1.005 |
|
8.480 |
8.910 |
8.820 |
8.250 |
24833.150 |
2103.562 |
1.005 |
|
