- 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| 紫江企业(600210)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 |
18.560 |
19.230 |
18.890 |
18.330 |
61462.080 |
2054.654 |
5.623 |
|
18.330 |
18.720 |
18.330 |
18.110 |
35296.610 |
1152.933 |
5.623 |
|
18.330 |
18.950 |
18.270 |
17.540 |
51416.500 |
1671.090 |
5.623 |
|
19.460 |
19.460 |
18.270 |
18.110 |
62810.700 |
2085.215 |
5.623 |
|
19.680 |
20.130 |
19.740 |
19.460 |
31670.800 |
1117.751 |
5.623 |
|
19.910 |
20.300 |
19.740 |
19.120 |
56081.450 |
1968.846 |
5.623 |
|
20.190 |
20.920 |
20.070 |
19.680 |
82901.500 |
2980.982 |
5.623 |
|
18.840 |
20.690 |
20.580 |
18.390 |
93562.640 |
3319.609 |
5.623 |
|
18.270 |
19.010 |
18.840 |
18.050 |
42183.310 |
1400.658 |
5.623 |
|
20.350 |
20.750 |
18.440 |
18.390 |
56573.450 |
1963.535 |
5.623 |
|
20.470 |
20.970 |
20.410 |
20.070 |
34789.660 |
1278.507 |
5.623 |
|
19.680 |
20.970 |
20.470 |
19.680 |
42333.390 |
1538.585 |
5.623 |
|
20.860 |
20.860 |
20.470 |
19.010 |
77647.220 |
2745.831 |
5.623 |
|
20.690 |
21.310 |
20.800 |
20.350 |
58665.980 |
2178.129 |
5.623 |
|
22.770 |
23.450 |
20.920 |
20.750 |
99819.130 |
3903.607 |
5.623 |
|
25.020 |
25.300 |
23.000 |
22.770 |
79608.070 |
3393.480 |
5.623 |
|
24.230 |
25.360 |
25.190 |
24.120 |
72518.840 |
3213.930 |
5.623 |
|
24.180 |
24.680 |
24.230 |
23.780 |
38812.590 |
1667.386 |
5.623 |
|
24.910 |
25.300 |
24.010 |
23.950 |
48326.200 |
2100.895 |
5.623 |
|
25.420 |
25.580 |
24.910 |
24.850 |
37930.880 |
1699.227 |
5.623 |
|
25.080 |
26.090 |
25.700 |
24.800 |
62789.640 |
2832.137 |
5.623 |
|
26.710 |
26.770 |
25.360 |
25.300 |
79994.960 |
3654.250 |
5.623 |
|
26.650 |
27.160 |
26.480 |
26.370 |
135961.390 |
6469.391 |
5.623 |
|
26.650 |
26.820 |
26.200 |
25.980 |
102100.050 |
4776.225 |
5.623 |
|
26.370 |
26.930 |
26.880 |
25.980 |
157206.640 |
7402.735 |
5.623 |
|
26.650 |
26.710 |
26.200 |
25.980 |
135490.190 |
6333.868 |
5.623 |
|
26.990 |
27.160 |
26.930 |
26.430 |
113174.130 |
5407.899 |
5.623 |
|
26.990 |
27.380 |
26.480 |
26.430 |
108106.430 |
5146.024 |
5.623 |
|
26.880 |
27.610 |
27.100 |
26.600 |
208218.430 |
10058.688 |
5.623 |
|
25.190 |
26.540 |
26.480 |
24.740 |
129872.310 |
5963.045 |
5.623 |
|
24.230 |
25.300 |
25.190 |
23.840 |
74534.210 |
3256.072 |
5.623 |
|
24.740 |
25.530 |
24.120 |
23.840 |
91970.650 |
4024.942 |
5.623 |
|
25.360 |
25.870 |
24.290 |
23.620 |
132002.380 |
5808.466 |
5.623 |
|
27.830 |
28.000 |
26.030 |
25.750 |
181663.690 |
8611.184 |
5.623 |
|
27.380 |
27.660 |
27.660 |
26.930 |
155573.390 |
7571.441 |
5.623 |
|
26.990 |
28.400 |
27.660 |
26.880 |
397006.580 |
19436.528 |
5.623 |
|
26.200 |
27.890 |
26.710 |
25.750 |
276354.110 |
13294.296 |
5.623 |
|
25.530 |
26.600 |
26.480 |
25.080 |
209450.540 |
9736.497 |
5.623 |
|
25.420 |
25.700 |
25.360 |
24.520 |
139341.600 |
6229.735 |
5.623 |
|
24.180 |
25.580 |
25.300 |
23.900 |
121912.470 |
5423.259 |
5.623 |
|
23.780 |
24.230 |
24.010 |
23.620 |
78276.010 |
3334.430 |
5.623 |
|
22.940 |
24.180 |
23.780 |
22.490 |
82031.770 |
3443.720 |
5.623 |
|
22.670 |
23.330 |
23.110 |
22.510 |
52461.430 |
2197.418 |
5.489 |
|
23.170 |
23.490 |
22.670 |
22.450 |
52821.040 |
2189.582 |
5.489 |
|
