- 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| 雅戈尔(600177)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 |
109.670 |
116.890 |
109.780 |
109.330 |
208148.400 |
20819.951 |
11.283 |
|
104.930 |
108.880 |
107.300 |
103.690 |
97717.570 |
9268.475 |
11.283 |
|
101.430 |
106.170 |
105.610 |
100.420 |
96665.220 |
8960.232 |
11.283 |
|
101.430 |
104.930 |
101.430 |
99.850 |
62333.140 |
5624.056 |
11.283 |
|
101.430 |
106.400 |
102.790 |
101.430 |
46074.570 |
4260.293 |
11.283 |
|
102.670 |
105.950 |
103.460 |
98.840 |
103889.450 |
9458.824 |
11.283 |
|
101.660 |
108.090 |
105.160 |
99.850 |
240901.450 |
22275.616 |
11.283 |
|
92.740 |
102.110 |
102.110 |
90.260 |
156390.050 |
13964.042 |
11.283 |
|
90.830 |
93.870 |
92.860 |
90.490 |
29279.740 |
2402.022 |
11.283 |
|
101.550 |
102.670 |
92.520 |
92.180 |
42951.220 |
3701.855 |
11.283 |
|
100.190 |
102.220 |
100.640 |
99.290 |
28456.450 |
2548.659 |
11.283 |
|
100.190 |
101.550 |
100.080 |
98.160 |
25650.580 |
2279.967 |
11.283 |
|
101.660 |
102.110 |
100.640 |
96.360 |
56830.510 |
5007.955 |
11.283 |
|
101.550 |
103.690 |
101.660 |
100.870 |
44418.820 |
4019.000 |
11.283 |
|
111.470 |
112.260 |
102.670 |
100.640 |
72241.070 |
6754.981 |
11.283 |
|
118.580 |
119.600 |
111.700 |
111.020 |
53935.010 |
5507.097 |
11.283 |
|
118.240 |
119.490 |
118.470 |
116.890 |
34205.790 |
3586.271 |
11.283 |
|
120.500 |
120.610 |
117.910 |
116.550 |
36119.300 |
3797.692 |
11.283 |
|
123.550 |
124.110 |
118.240 |
117.230 |
59687.410 |
6349.085 |
11.283 |
|
127.500 |
127.500 |
123.430 |
122.530 |
51103.520 |
5652.709 |
11.283 |
|
125.240 |
129.530 |
127.830 |
123.210 |
104814.820 |
11752.051 |
11.283 |
|
128.400 |
129.530 |
122.980 |
122.760 |
65307.490 |
7231.828 |
11.283 |
|
130.880 |
132.570 |
127.950 |
126.370 |
50412.330 |
5760.762 |
11.283 |
|
132.690 |
132.690 |
129.080 |
128.290 |
82260.390 |
9489.722 |
11.283 |
|
130.770 |
133.700 |
132.690 |
129.410 |
110159.740 |
12935.354 |
11.283 |
|
128.620 |
131.450 |
129.410 |
126.930 |
72696.670 |
8310.104 |
11.283 |
|
127.830 |
132.010 |
130.660 |
126.710 |
109976.380 |
12647.595 |
11.283 |
|
129.640 |
130.880 |
126.370 |
125.010 |
96953.490 |
10959.321 |
11.283 |
|
130.090 |
133.140 |
128.740 |
128.060 |
80195.540 |
9222.639 |
11.283 |
|
124.340 |
130.880 |
129.750 |
124.340 |
101015.430 |
11512.339 |
11.283 |
|
122.420 |
125.800 |
125.580 |
118.810 |
78869.540 |
8576.665 |
11.283 |
|
126.930 |
129.080 |
120.050 |
119.030 |
67639.110 |
7467.166 |
11.283 |
|
124.110 |
127.830 |
124.340 |
119.370 |
113602.590 |
12549.921 |
11.283 |
|
131.670 |
132.910 |
125.240 |
124.450 |
106879.560 |
12147.641 |
11.283 |
|
126.930 |
130.540 |
128.850 |
125.470 |
69722.350 |
7920.589 |
11.283 |
|
128.740 |
131.900 |
128.060 |
125.240 |
129891.780 |
14857.329 |
11.283 |
|
129.080 |
136.520 |
129.190 |
128.060 |
217744.050 |
25726.011 |
11.283 |
|
129.190 |
133.140 |
131.900 |
127.270 |
190821.760 |
22162.448 |
11.283 |
|
122.760 |
129.080 |
128.850 |
121.630 |
157776.320 |
17468.277 |
11.283 |
|
117.120 |
124.000 |
122.980 |
115.870 |
115185.570 |
12410.416 |
11.283 |
|
116.440 |
118.020 |
116.330 |
115.310 |
56564.970 |
5843.109 |
11.283 |
|
112.260 |
120.050 |
117.230 |
109.220 |
120011.290 |
12264.233 |
11.283 |
|
114.300 |
116.550 |
114.630 |
113.050 |
74795.120 |
7609.886 |
11.283 |
|
116.780 |
116.890 |
114.070 |
111.470 |
74836.800 |
7523.143 |
11.283 |
|
