- 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| 首创股份(600008)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 |
17.510 |
18.010 |
16.700 |
16.670 |
90427.120 |
5045.127 |
3.116 |
|
16.230 |
18.040 |
18.040 |
15.920 |
110043.520 |
6161.102 |
3.116 |
|
15.890 |
16.760 |
16.580 |
15.610 |
53078.460 |
2774.772 |
3.116 |
|
18.230 |
18.320 |
16.450 |
16.450 |
67109.810 |
3708.545 |
3.116 |
|
18.350 |
18.660 |
18.290 |
17.850 |
80450.400 |
4737.377 |
3.116 |
|
17.920 |
18.600 |
18.320 |
17.790 |
117810.740 |
6918.409 |
3.116 |
|
17.760 |
17.980 |
17.700 |
16.540 |
107351.660 |
5905.187 |
3.116 |
|
18.690 |
19.160 |
18.040 |
18.010 |
96117.200 |
5678.925 |
3.116 |
|
22.120 |
22.250 |
19.910 |
19.910 |
81369.350 |
5286.219 |
3.116 |
|
24.680 |
25.080 |
22.120 |
22.120 |
82412.280 |
6219.623 |
3.116 |
|
24.120 |
24.800 |
24.580 |
23.930 |
51230.450 |
4002.176 |
3.116 |
|
24.020 |
24.460 |
24.020 |
23.460 |
39737.250 |
3060.436 |
3.116 |
|
25.050 |
25.390 |
23.930 |
23.770 |
62645.220 |
4902.257 |
3.116 |
|
25.740 |
25.980 |
25.050 |
24.990 |
46709.780 |
3824.195 |
3.116 |
|
24.960 |
25.950 |
25.700 |
24.640 |
70391.410 |
5758.031 |
3.116 |
|
26.110 |
26.170 |
24.990 |
24.930 |
87502.100 |
7077.916 |
3.116 |
|
26.890 |
27.140 |
26.080 |
25.740 |
72032.170 |
6103.556 |
3.116 |
|
27.420 |
27.450 |
26.480 |
26.300 |
100368.260 |
8579.059 |
3.116 |
|
27.820 |
28.660 |
27.730 |
27.670 |
124577.740 |
11233.812 |
3.116 |
|
26.760 |
28.010 |
27.670 |
26.480 |
141636.050 |
12445.115 |
3.116 |
|
26.360 |
27.260 |
27.040 |
26.360 |
117441.410 |
10126.647 |
3.116 |
|
26.330 |
26.920 |
26.110 |
26.050 |
74959.360 |
6368.185 |
3.116 |
|
26.450 |
27.040 |
26.330 |
26.170 |
86044.280 |
7352.542 |
3.116 |
|
25.420 |
26.610 |
26.420 |
25.170 |
106844.840 |
8931.390 |
3.116 |
|
24.610 |
25.580 |
25.420 |
23.770 |
112976.650 |
8929.532 |
3.116 |
|
25.890 |
26.450 |
24.400 |
24.300 |
89466.150 |
7279.011 |
3.116 |
|
27.670 |
27.920 |
25.610 |
25.330 |
115135.740 |
9763.178 |
3.116 |
|
29.040 |
29.380 |
27.950 |
27.600 |
106310.860 |
9677.385 |
3.116 |
|
28.040 |
29.160 |
28.820 |
27.890 |
98425.700 |
9087.860 |
3.116 |
|
28.320 |
28.940 |
28.380 |
27.890 |
132529.590 |
12040.369 |
3.116 |
|
29.410 |
30.410 |
28.700 |
28.630 |
187081.280 |
17809.332 |
3.116 |
|
30.070 |
30.160 |
29.750 |
29.220 |
196023.030 |
18591.863 |
3.116 |
|
30.220 |
30.500 |
29.660 |
28.660 |
267168.710 |
25263.089 |
3.116 |
|
28.260 |
30.750 |
29.970 |
28.040 |
355086.020 |
33988.909 |
3.116 |
|
26.230 |
28.230 |
28.040 |
26.020 |
285969.350 |
24968.889 |
3.116 |
|
24.520 |
26.480 |
26.200 |
24.210 |
177900.220 |
14690.300 |
3.116 |
|
24.330 |
26.110 |
25.210 |
24.300 |
140543.600 |
11440.632 |
3.116 |
|
24.300 |
24.930 |
24.180 |
23.740 |
56870.020 |
4459.230 |
3.116 |
|
