- 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| 大龙地产(600159)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 |
12.900 |
13.370 |
13.070 |
12.310 |
13538.800 |
748.709 |
2.346 |
|
13.390 |
13.390 |
13.280 |
12.670 |
5687.800 |
315.243 |
2.346 |
|
13.600 |
13.840 |
13.230 |
12.970 |
4732.960 |
268.625 |
2.346 |
|
13.320 |
13.720 |
13.510 |
13.110 |
2813.410 |
161.126 |
2.346 |
|
13.720 |
13.820 |
13.580 |
13.160 |
4660.420 |
266.373 |
2.346 |
|
13.980 |
14.260 |
13.930 |
13.390 |
7332.640 |
435.300 |
2.346 |
|
13.530 |
14.100 |
13.720 |
13.490 |
3668.010 |
215.067 |
2.346 |
|
13.140 |
14.430 |
13.890 |
12.670 |
16617.110 |
968.745 |
2.346 |
|
13.350 |
14.070 |
13.600 |
12.380 |
13471.100 |
733.561 |
2.346 |
|
13.840 |
14.260 |
13.770 |
13.320 |
5027.320 |
295.047 |
2.346 |
|
13.720 |
14.280 |
14.030 |
13.600 |
4796.690 |
284.130 |
2.346 |
|
14.750 |
15.220 |
14.100 |
14.030 |
10536.200 |
650.461 |
2.346 |
|
13.650 |
15.220 |
15.180 |
13.140 |
24138.190 |
1518.202 |
2.346 |
|
13.630 |
14.190 |
13.840 |
13.160 |
13258.280 |
773.516 |
2.346 |
|
15.500 |
15.790 |
14.050 |
14.050 |
10258.450 |
633.776 |
2.346 |
|
16.090 |
16.090 |
15.620 |
15.250 |
10823.360 |
718.591 |
2.346 |
|
15.460 |
16.090 |
15.860 |
14.850 |
17343.940 |
1164.432 |
2.346 |
|
15.270 |
15.690 |
15.550 |
14.330 |
17263.650 |
1108.078 |
2.346 |
|
15.010 |
16.180 |
15.810 |
14.590 |
32259.180 |
2090.041 |
2.346 |
|
17.500 |
17.500 |
16.210 |
16.210 |
30563.000 |
2120.460 |
2.346 |
|
19.700 |
19.750 |
18.010 |
18.010 |
27437.230 |
2172.399 |
2.346 |
|
19.700 |
20.270 |
20.010 |
19.520 |
14752.170 |
1250.895 |
2.346 |
|
20.590 |
21.250 |
19.910 |
19.120 |
30706.640 |
2627.241 |
2.346 |
|
22.330 |
22.820 |
21.200 |
21.130 |
44512.930 |
4183.570 |
2.346 |
|
20.380 |
22.330 |
22.330 |
20.340 |
98832.810 |
9260.616 |
2.346 |
|
20.410 |
20.640 |
20.290 |
19.820 |
44030.940 |
3799.527 |
2.346 |
|
21.960 |
22.030 |
20.520 |
20.410 |
30803.410 |
2739.064 |
2.346 |
|
23.460 |
23.810 |
21.740 |
21.110 |
36432.940 |
3405.396 |
2.346 |
|
24.210 |
24.230 |
23.270 |
23.220 |
11136.890 |
1112.658 |
2.346 |
|
24.610 |
25.190 |
24.610 |
24.210 |
9338.790 |
985.222 |
2.346 |
|
25.310 |
25.310 |
24.370 |
24.300 |
9720.810 |
1025.763 |
2.346 |
|
24.820 |
26.040 |
25.310 |
24.630 |
22498.530 |
2421.473 |
2.346 |
|
24.610 |
24.980 |
24.820 |
23.970 |
7987.480 |
838.889 |
2.346 |
|
24.630 |
24.790 |
24.350 |
23.970 |
8593.620 |
891.198 |
2.346 |
|
23.460 |
24.820 |
24.560 |
23.030 |
8580.000 |
882.170 |
2.346 |
|
22.730 |
23.690 |
23.460 |
22.520 |
6625.420 |
651.276 |
2.346 |
|
24.160 |
24.180 |
22.730 |
22.420 |
8856.990 |
880.970 |
2.346 |
|
24.630 |
25.330 |
23.620 |
23.170 |
9845.690 |
1010.671 |
2.346 |
|
26.650 |
26.720 |
25.050 |
24.890 |
11607.230 |
1270.741 |
2.346 |
|
26.040 |
26.480 |
26.440 |
25.610 |
7880.050 |
875.230 |
2.346 |
|
26.740 |
27.400 |
26.040 |
25.590 |
14696.390 |
1635.809 |
2.346 |
|
26.460 |
28.380 |
26.810 |
25.330 |
42061.330 |
4799.547 |
2.346 |
|
25.380 |
26.880 |
26.650 |
25.380 |
33458.760 |
3766.344 |
2.346 |
|
25.800 |
26.510 |
25.760 |
25.290 |
16427.940 |
1815.227 |
2.346 |
|
24.420 |
26.250 |
25.680 |
24.370 |
18381.420 |
2014.261 |
2.346 |
|
24.320 |
25.100 |
24.510 |
23.810 |
12272.770 |
1285.939 |
2.346 |
|
23.810 |
24.580 |
24.320 |
22.420 |
7817.900 |
801.799 |
2.346 |
|
23.640 |
24.160 |
23.830 |
23.220 |
5467.890 |
553.891 |
2.346 |
|
23.880 |
23.900 |
23.640 |
21.880 |
11442.770 |
1121.690 |
2.346 |
|
