- 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| 广宇集团(002133)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 |
8.190 |
8.250 |
7.930 |
7.910 |
42179.600 |
1679.215 |
2.022 |
|
8.210 |
8.490 |
8.390 |
8.150 |
39196.320 |
1615.731 |
2.022 |
|
8.190 |
8.450 |
8.290 |
8.090 |
49766.130 |
2036.156 |
2.022 |
|
8.110 |
8.230 |
8.130 |
7.930 |
18439.700 |
738.213 |
2.022 |
|
8.350 |
8.350 |
8.110 |
8.070 |
30429.950 |
1231.067 |
2.022 |
|
8.190 |
8.250 |
8.110 |
8.050 |
18061.270 |
725.437 |
2.022 |
|
8.170 |
8.390 |
8.210 |
8.010 |
24143.350 |
978.835 |
2.022 |
|
8.590 |
8.590 |
8.170 |
8.050 |
22193.870 |
905.987 |
2.022 |
|
8.700 |
8.800 |
8.590 |
8.490 |
21764.000 |
935.882 |
2.022 |
|
8.820 |
8.860 |
8.610 |
8.530 |
21869.860 |
936.957 |
2.022 |
|
9.020 |
9.260 |
8.860 |
8.820 |
39929.650 |
1772.698 |
2.022 |
|
8.450 |
9.300 |
9.220 |
8.190 |
44174.700 |
1935.444 |
2.022 |
|
8.050 |
8.530 |
8.450 |
8.010 |
14269.430 |
588.212 |
2.022 |
|
9.160 |
9.200 |
8.290 |
8.230 |
17395.300 |
746.982 |
2.022 |
|
9.100 |
9.340 |
9.120 |
9.020 |
16727.520 |
759.014 |
2.022 |
|
9.140 |
9.400 |
9.260 |
8.880 |
26612.840 |
1205.456 |
2.022 |
|
8.900 |
9.220 |
9.080 |
8.650 |
29884.770 |
1310.090 |
2.022 |
|
9.120 |
9.280 |
8.940 |
8.720 |
19020.360 |
846.404 |
2.022 |
|
10.170 |
10.170 |
9.180 |
9.100 |
35342.770 |
1649.079 |
2.022 |
|
10.920 |
10.920 |
10.110 |
10.070 |
24976.820 |
1287.195 |
2.022 |
|
10.640 |
11.120 |
10.880 |
10.560 |
25896.270 |
1392.322 |
2.022 |
|
10.740 |
10.840 |
10.640 |
10.430 |
20084.320 |
1053.559 |
2.022 |
|
11.120 |
11.200 |
10.620 |
10.600 |
23713.690 |
1271.125 |
2.022 |
|
11.400 |
11.490 |
10.980 |
10.960 |
20670.860 |
1148.065 |
2.022 |
|
11.120 |
11.650 |
11.400 |
10.720 |
38759.430 |
2142.414 |
2.022 |
|
11.570 |
11.790 |
11.220 |
11.120 |
31369.430 |
1764.865 |
2.022 |
|
11.930 |
12.110 |
11.610 |
11.570 |
40471.390 |
2369.677 |
2.022 |
|
12.090 |
12.090 |
11.850 |
11.730 |
41388.050 |
2428.243 |
2.022 |
|
12.130 |
12.600 |
12.230 |
12.030 |
73016.990 |
4463.226 |
2.022 |
|
11.810 |
12.290 |
11.990 |
11.570 |
72921.930 |
4304.417 |
2.022 |
|
11.490 |
12.190 |
12.070 |
11.400 |
80601.000 |
4747.926 |
2.022 |
|
11.630 |
11.990 |
11.400 |
11.360 |
50929.310 |
2936.268 |
2.022 |
|
11.530 |
11.910 |
11.750 |
11.340 |
63339.900 |
3671.081 |
2.022 |
|
10.600 |
11.360 |
11.260 |
10.520 |
51764.740 |
2825.878 |
2.022 |
|
10.600 |
10.700 |
10.660 |
10.170 |
32764.270 |
1692.660 |
2.022 |
|
10.580 |
10.980 |
10.290 |
10.150 |
39970.110 |
2085.411 |
2.022 |
|
11.300 |
11.490 |
10.470 |
10.290 |
58997.610 |
3160.994 |
2.022 |
|
12.090 |
12.460 |
11.400 |
11.380 |
64318.920 |
3766.675 |
2.022 |
|
11.730 |
12.130 |
11.990 |
11.570 |
46847.980 |
2767.029 |
2.022 |
|
12.110 |
12.330 |
11.750 |
11.530 |
91382.370 |
5330.925 |
2.022 |
|
12.480 |
13.060 |
12.210 |
12.190 |
150771.340 |
9328.959 |
2.022 |
|
11.710 |
12.740 |
12.700 |
11.530 |
174354.630 |
10608.934 |
2.022 |
|
11.100 |
12.090 |
11.790 |
11.020 |
133287.110 |
7593.297 |
2.022 |
|
10.370 |
11.280 |
11.160 |
10.370 |
85128.320 |
4585.662 |
2.022 |
|
9.870 |
10.640 |
10.330 |
9.690 |
57032.610 |
2894.168 |
2.022 |
|
10.030 |
10.130 |
10.030 |
9.850 |
19226.330 |
951.254 |
2.022 |
|
10.110 |
10.170 |
9.910 |
9.850 |
20715.710 |
1022.529 |
2.022 |
|
