- 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| 建发股份(600153)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 |
38.310 |
39.300 |
37.500 |
37.320 |
40991.230 |
2535.317 |
6.209 |
|
39.240 |
40.550 |
39.920 |
38.560 |
26504.000 |
1695.869 |
6.209 |
|
39.610 |
39.990 |
38.990 |
38.740 |
17656.490 |
1114.236 |
6.209 |
|
39.120 |
39.990 |
39.550 |
38.810 |
19443.880 |
1232.088 |
6.209 |
|
41.170 |
41.170 |
39.740 |
39.300 |
25840.170 |
1673.272 |
6.209 |
|
40.170 |
41.730 |
41.480 |
40.050 |
35335.400 |
2331.901 |
6.209 |
|
39.920 |
40.550 |
39.990 |
39.550 |
16101.290 |
1034.531 |
6.209 |
|
39.550 |
40.610 |
39.860 |
39.180 |
15607.200 |
1001.443 |
6.209 |
|
41.480 |
41.480 |
39.430 |
38.990 |
28085.530 |
1810.833 |
6.209 |
|
41.660 |
43.090 |
41.850 |
41.660 |
26488.830 |
1808.645 |
6.209 |
|
40.670 |
43.090 |
42.160 |
40.670 |
57584.990 |
3918.656 |
6.209 |
|
41.410 |
42.590 |
40.790 |
39.920 |
33839.700 |
2243.852 |
6.209 |
|
38.250 |
42.720 |
42.530 |
37.500 |
55771.010 |
3657.168 |
6.209 |
|
37.690 |
39.430 |
38.810 |
37.570 |
16351.130 |
1020.579 |
6.209 |
|
42.100 |
42.410 |
38.680 |
38.430 |
24862.390 |
1602.283 |
6.209 |
|
42.350 |
43.280 |
42.100 |
41.970 |
22367.590 |
1535.382 |
6.209 |
|
42.160 |
42.780 |
42.470 |
41.290 |
18626.510 |
1264.235 |
6.209 |
|
42.280 |
42.410 |
42.280 |
40.050 |
32994.800 |
2194.888 |
6.209 |
|
41.660 |
42.720 |
42.280 |
40.730 |
33146.150 |
2225.031 |
6.209 |
|
46.380 |
46.380 |
42.100 |
41.970 |
55969.980 |
3919.949 |
6.209 |
|
49.670 |
51.100 |
46.630 |
45.950 |
43885.370 |
3433.614 |
6.209 |
|
50.480 |
50.480 |
49.860 |
48.430 |
30088.560 |
2397.436 |
6.209 |
|
50.230 |
50.290 |
49.920 |
47.500 |
37916.130 |
3003.506 |
6.209 |
|
53.520 |
53.520 |
49.670 |
48.930 |
61566.850 |
5015.205 |
6.209 |
|
55.510 |
55.510 |
53.890 |
53.830 |
17899.500 |
1574.064 |
6.209 |
|
56.360 |
57.270 |
56.250 |
53.750 |
49576.710 |
8176.489 |
3.389 |
|
57.780 |
58.150 |
56.760 |
56.420 |
28364.000 |
4764.220 |
3.389 |
|
57.710 |
58.630 |
57.470 |
57.030 |
35106.350 |
5980.602 |
3.389 |
|
57.950 |
59.070 |
57.140 |
56.900 |
42024.350 |
7165.527 |
3.389 |
|
59.300 |
59.950 |
59.070 |
57.680 |
78949.840 |
13669.684 |
3.389 |
|
57.270 |
58.360 |
57.810 |
56.930 |
48140.740 |
8193.726 |
3.389 |
|
55.070 |
58.590 |
58.360 |
55.070 |
64132.340 |
10765.380 |
3.389 |
|
55.710 |
55.920 |
54.730 |
54.190 |
24841.360 |
4018.709 |
3.389 |
|
54.900 |
56.760 |
55.410 |
54.560 |
40042.010 |
6607.905 |
3.389 |
|
51.980 |
54.830 |
54.530 |
51.510 |
41786.050 |
6660.373 |
3.389 |
|
50.730 |
52.730 |
52.530 |
49.210 |
23181.140 |
3505.394 |
3.389 |
|
50.830 |
51.680 |
50.020 |
49.170 |
18519.740 |
2775.305 |
3.389 |
|
52.900 |
52.970 |
49.880 |
48.460 |
27625.150 |
4124.898 |
3.389 |
|
54.700 |
55.140 |
52.560 |
52.120 |
42949.240 |
6763.943 |
3.389 |
|
52.830 |
54.860 |
54.220 |
52.630 |
20316.150 |
3239.544 |
3.389 |
|
54.150 |
54.590 |
53.370 |
52.760 |
29534.510 |
4656.649 |
3.389 |
|
53.650 |
56.080 |
54.530 |
53.170 |
45740.580 |
7399.977 |
3.389 |
|
52.220 |
55.440 |
54.630 |
52.220 |
43547.150 |
6980.843 |
3.389 |
|
52.190 |
52.930 |
52.460 |
50.660 |
33263.940 |
5107.410 |
3.389 |
|
48.530 |
52.460 |
52.320 |
48.530 |
41954.240 |
6332.236 |
3.389 |
|
48.700 |
49.440 |
48.800 |
48.120 |
19117.510 |
2756.552 |
3.389 |
|
47.070 |
50.600 |
49.000 |
46.260 |
37071.210 |
5338.116 |
3.389 |
|
47.990 |
48.600 |
47.880 |
47.100 |
11300.160 |
1595.743 |
3.389 |
|
49.040 |
49.040 |
47.610 |
47.040 |
11978.590 |
1680.315 |
3.389 |
|
