- 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| 澳洋顺昌(002245)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 |
13.600 |
13.940 |
13.150 |
13.100 |
17323.180 |
2331.145 |
1.000 |
|
14.200 |
14.590 |
14.380 |
14.190 |
2285.010 |
329.179 |
1.000 |
|
14.520 |
14.580 |
14.250 |
14.150 |
2093.810 |
298.994 |
1.000 |
|
14.440 |
14.620 |
14.510 |
14.280 |
1466.400 |
212.498 |
1.000 |
|
14.990 |
14.990 |
14.440 |
14.270 |
2057.150 |
299.130 |
1.000 |
|
14.740 |
15.150 |
15.080 |
14.600 |
2601.990 |
388.705 |
1.000 |
|
14.750 |
14.960 |
14.610 |
14.500 |
1681.910 |
247.276 |
1.000 |
|
14.700 |
15.180 |
14.740 |
14.400 |
2263.300 |
333.502 |
1.000 |
|
15.620 |
15.740 |
14.890 |
14.820 |
4184.980 |
633.865 |
1.000 |
|
16.150 |
16.370 |
15.930 |
15.650 |
4316.970 |
689.412 |
1.000 |
|
15.730 |
16.450 |
16.380 |
15.510 |
4581.650 |
734.207 |
1.000 |
|
16.150 |
16.300 |
15.770 |
15.650 |
3764.750 |
600.308 |
1.000 |
|
14.850 |
16.600 |
16.500 |
14.830 |
6156.790 |
986.267 |
1.000 |
|
14.810 |
15.380 |
15.280 |
14.800 |
3274.800 |
497.102 |
1.000 |
|
15.500 |
15.630 |
14.800 |
14.700 |
2974.980 |
447.796 |
1.000 |
|
15.620 |
15.880 |
15.650 |
15.380 |
2444.900 |
382.897 |
1.000 |
|
15.690 |
15.820 |
15.750 |
15.010 |
3249.970 |
505.254 |
1.000 |
|
15.400 |
15.870 |
15.750 |
14.760 |
4990.370 |
757.612 |
1.000 |
|
16.500 |
16.870 |
15.400 |
15.220 |
7833.470 |
1240.271 |
1.000 |
|
17.590 |
17.870 |
16.580 |
16.530 |
6617.500 |
1133.860 |
1.000 |
|
17.820 |
18.130 |
17.760 |
17.250 |
5934.400 |
1043.883 |
1.000 |
|
18.270 |
18.370 |
17.780 |
17.500 |
5747.330 |
1029.870 |
1.000 |
|
18.570 |
18.870 |
18.140 |
18.120 |
4026.990 |
745.843 |
1.000 |
|
18.820 |
19.200 |
18.680 |
18.390 |
4312.100 |
811.769 |
1.000 |
|
18.660 |
19.220 |
18.930 |
18.130 |
10375.770 |
1928.344 |
1.000 |
|
19.610 |
19.700 |
18.760 |
18.710 |
8156.250 |
1558.506 |
1.000 |
|
19.140 |
19.980 |
19.730 |
18.960 |
14025.830 |
2747.906 |
1.000 |
|
18.800 |
19.400 |
18.970 |
18.650 |
8955.650 |
1705.628 |
1.000 |
|
19.130 |
19.260 |
18.830 |
18.710 |
8126.510 |
1541.949 |
1.000 |
|
18.350 |
19.340 |
19.110 |
18.170 |
13831.820 |
2629.978 |
1.000 |
|
18.340 |
18.680 |
18.460 |
18.100 |
6437.230 |
1186.128 |
1.000 |
|
18.450 |
18.690 |
18.070 |
18.050 |
6148.120 |
1129.713 |
1.000 |
|
18.490 |
18.620 |
18.410 |
18.180 |
6876.300 |
1261.417 |
1.000 |
|
17.880 |
18.690 |
18.500 |
17.650 |
9131.280 |
1676.897 |
1.000 |
|
18.170 |
18.360 |
18.050 |
17.130 |
14250.770 |
2534.465 |
1.000 |
|
19.000 |
19.350 |
18.100 |
18.010 |
15964.120 |
2970.759 |
1.000 |
|
18.090 |
18.960 |
18.830 |
17.500 |
23385.580 |
4340.869 |
1.000 |
|
17.950 |
18.970 |
18.390 |
17.830 |
25998.590 |
4796.069 |
1.000 |
|
16.620 |
17.560 |
17.500 |
16.560 |
6801.600 |
1165.357 |
1.000 |
|
16.990 |
17.060 |
16.620 |
16.400 |
6265.290 |
1045.337 |
1.000 |
|
17.120 |
17.480 |
17.090 |
17.090 |
7814.440 |
1350.350 |
1.000 |
|
17.280 |
17.660 |
17.480 |
17.200 |
11627.200 |
2024.363 |
1.000 |
|
17.180 |
17.500 |
17.200 |
16.740 |
9441.560 |
1620.913 |
1.000 |
|
16.460 |
17.250 |
17.100 |
16.460 |
9187.300 |
1562.531 |
1.000 |
|
15.910 |
16.790 |
16.460 |
15.700 |
8741.050 |
1434.767 |
1.000 |
|
15.990 |
16.300 |
16.040 |
15.840 |
3256.070 |
524.468 |
1.000 |
|
16.020 |
16.190 |
15.940 |
15.660 |
4299.430 |
687.647 |
1.000 |
|
