- 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| 浙江医药(600216)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 |
37.820 |
38.700 |
37.230 |
36.940 |
46675.730 |
6585.646 |
2.673 |
|
38.970 |
40.010 |
39.310 |
38.510 |
29811.210 |
4370.690 |
2.673 |
|
38.490 |
39.550 |
38.970 |
37.820 |
39262.510 |
5652.044 |
2.673 |
|
37.950 |
40.300 |
39.130 |
37.740 |
46274.010 |
6822.377 |
2.673 |
|
40.120 |
40.360 |
38.670 |
37.950 |
59660.260 |
8684.067 |
2.673 |
|
40.890 |
41.770 |
40.780 |
39.820 |
79775.280 |
12201.368 |
2.673 |
|
38.700 |
41.640 |
40.380 |
37.710 |
89749.260 |
13466.028 |
2.673 |
|
38.750 |
39.960 |
38.700 |
37.420 |
67522.870 |
9797.113 |
2.673 |
|
39.470 |
40.490 |
39.610 |
36.240 |
119278.850 |
16888.405 |
2.673 |
|
41.160 |
41.850 |
40.280 |
39.770 |
43294.320 |
6619.755 |
2.673 |
|
43.160 |
43.400 |
41.240 |
40.040 |
97966.310 |
15178.818 |
2.673 |
|
46.770 |
47.840 |
43.590 |
43.350 |
78842.850 |
13509.011 |
2.673 |
|
44.180 |
48.080 |
47.890 |
43.190 |
77148.050 |
13328.431 |
2.673 |
|
41.750 |
44.070 |
43.910 |
41.510 |
55164.040 |
8877.237 |
2.673 |
|
48.590 |
48.640 |
43.380 |
43.240 |
65234.240 |
10951.768 |
2.673 |
|
49.120 |
51.050 |
48.050 |
47.870 |
68128.070 |
12630.055 |
2.673 |
|
49.920 |
51.020 |
49.120 |
48.130 |
58103.780 |
10763.464 |
2.673 |
|
46.820 |
50.250 |
49.950 |
45.970 |
73622.130 |
13276.241 |
2.673 |
|
46.240 |
47.710 |
47.200 |
45.840 |
52989.880 |
9315.774 |
2.673 |
|
46.770 |
48.320 |
46.800 |
44.630 |
90269.470 |
15654.585 |
2.673 |
|
51.550 |
51.720 |
47.230 |
46.800 |
85814.870 |
15862.399 |
2.673 |
|
50.250 |
51.820 |
51.550 |
50.190 |
59096.190 |
11297.777 |
2.673 |
|
52.140 |
52.620 |
50.700 |
48.910 |
136815.780 |
25890.924 |
2.673 |
|
57.460 |
58.530 |
52.780 |
52.780 |
147387.170 |
29799.030 |
2.673 |
|
58.800 |
60.130 |
58.640 |
58.260 |
30372.840 |
6735.449 |
2.673 |
|
58.260 |
60.130 |
59.710 |
57.730 |
43506.590 |
9601.974 |
2.673 |
|
61.150 |
61.630 |
59.360 |
58.000 |
65133.550 |
14449.252 |
2.673 |
|
63.610 |
64.090 |
61.120 |
60.400 |
66176.270 |
15372.370 |
2.673 |
|
63.660 |
64.460 |
62.890 |
62.750 |
52258.550 |
12419.370 |
2.673 |
|
64.700 |
66.630 |
64.760 |
63.290 |
99271.640 |
24229.792 |
2.673 |
|
63.610 |
65.110 |
64.060 |
62.780 |
57921.840 |
13862.809 |
2.673 |
|
64.060 |
64.730 |
64.380 |
61.740 |
114649.100 |
27162.079 |
2.673 |
|
65.690 |
66.740 |
63.580 |
63.230 |
61483.610 |
14928.724 |
2.673 |
|
66.410 |
67.080 |
64.970 |
64.700 |
74357.480 |
18285.019 |
2.673 |
|
64.140 |
67.800 |
66.760 |
62.810 |
107356.940 |
26541.779 |
2.673 |
|
67.430 |
67.430 |
64.570 |
63.210 |
179480.730 |
44058.265 |
2.673 |
|
62.060 |
63.880 |
61.310 |
58.930 |
74741.740 |
17395.414 |
2.673 |
|
64.330 |
66.330 |
63.260 |
62.730 |
107221.020 |
25923.600 |
2.669 |
|
59.740 |
63.960 |
63.820 |
59.340 |
86950.210 |
20206.619 |
2.669 |
|
59.520 |
61.100 |
59.600 |
57.470 |
54079.260 |
11923.622 |
2.669 |
|
61.930 |
62.940 |
59.980 |
59.820 |
47448.940 |
10987.486 |
2.669 |
|
62.330 |
63.850 |
63.070 |
61.930 |
63553.670 |
14918.217 |
2.669 |
|
61.790 |
62.940 |
62.060 |
60.350 |
71438.780 |
16512.077 |
2.669 |
|
58.720 |
61.660 |
61.130 |
58.700 |
60119.150 |
13683.724 |
2.669 |
|
57.420 |
60.860 |
58.960 |
57.420 |
53832.510 |
11932.117 |
2.669 |
|
54.720 |
60.060 |
58.540 |
54.000 |
80302.450 |
17411.442 |
2.669 |
|
54.450 |
55.920 |
55.280 |
54.000 |
32439.920 |
6692.936 |
2.669 |
|
55.120 |
55.200 |
54.270 |
53.170 |
29536.800 |
5971.989 |
2.669 |
|
