- 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| 首旅股份(600258)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 |
17.470 |
17.760 |
16.450 |
16.420 |
49110.230 |
5746.874 |
1.456 |
|
18.450 |
18.610 |
18.240 |
18.070 |
44176.180 |
5551.123 |
1.456 |
|
17.720 |
18.670 |
18.460 |
17.570 |
71460.020 |
8931.181 |
1.456 |
|
17.040 |
18.050 |
17.690 |
16.470 |
68808.310 |
8259.939 |
1.456 |
|
17.180 |
17.760 |
17.340 |
16.450 |
75601.000 |
8910.554 |
1.456 |
|
17.140 |
17.780 |
17.460 |
16.850 |
58880.660 |
7010.213 |
1.456 |
|
16.740 |
17.620 |
17.140 |
16.600 |
52442.820 |
6188.403 |
1.456 |
|
16.160 |
17.780 |
17.150 |
15.780 |
61627.120 |
7131.209 |
1.456 |
|
18.110 |
18.270 |
16.820 |
16.820 |
58867.840 |
7017.624 |
1.456 |
|
18.130 |
18.990 |
18.680 |
17.840 |
123623.930 |
15725.383 |
1.456 |
|
16.310 |
18.300 |
18.200 |
15.580 |
115328.150 |
13651.118 |
1.456 |
|
18.190 |
18.270 |
16.640 |
16.640 |
70672.870 |
8485.005 |
1.456 |
|
17.150 |
18.860 |
18.490 |
16.920 |
73445.890 |
9164.815 |
1.456 |
|
17.060 |
18.050 |
17.380 |
16.820 |
54180.850 |
6489.801 |
1.456 |
|
19.450 |
19.740 |
17.840 |
17.840 |
51874.100 |
6628.239 |
1.456 |
|
19.510 |
20.790 |
19.820 |
19.510 |
61973.700 |
8587.069 |
1.456 |
|
22.280 |
22.570 |
19.860 |
19.860 |
87748.320 |
12356.524 |
1.456 |
|
21.690 |
24.020 |
22.060 |
21.690 |
73848.030 |
11107.151 |
1.456 |
|
24.100 |
24.100 |
24.100 |
24.100 |
2228.000 |
368.734 |
1.456 |
|
27.780 |
28.250 |
26.780 |
26.780 |
6198.000 |
1149.674 |
1.456 |
|
33.340 |
34.430 |
29.750 |
29.750 |
76413.990 |
16870.705 |
1.456 |
|
31.600 |
33.490 |
33.050 |
29.880 |
72765.180 |
15946.127 |
1.456 |
|
30.470 |
32.560 |
31.700 |
30.470 |
52644.940 |
11439.484 |
1.456 |
|
33.720 |
33.900 |
30.500 |
30.360 |
54897.770 |
12028.268 |
1.456 |
|
32.610 |
34.920 |
33.660 |
32.050 |
104031.270 |
24137.689 |
1.456 |
|
29.090 |
32.050 |
32.050 |
28.390 |
62438.410 |
13334.545 |
1.456 |
|
31.010 |
31.230 |
29.130 |
29.120 |
29832.480 |
6126.395 |
1.456 |
|
31.610 |
32.020 |
30.950 |
30.430 |
25999.360 |
5568.213 |
1.456 |
|
32.800 |
32.800 |
31.260 |
30.580 |
37036.430 |
8062.031 |
1.456 |
|
33.490 |
33.900 |
33.270 |
32.700 |
35059.400 |
8019.738 |
1.456 |
|
32.600 |
33.750 |
33.070 |
32.020 |
49073.680 |
11148.869 |
1.456 |
|
32.470 |
33.050 |
32.790 |
31.900 |
42879.510 |
9583.676 |
1.456 |
|
33.420 |
33.820 |
32.310 |
32.030 |
50667.930 |
11418.493 |
1.456 |
|
33.140 |
34.940 |
32.960 |
32.880 |
74472.240 |
17368.581 |
1.456 |
|
30.230 |
33.240 |
32.940 |
29.500 |
59290.180 |
13018.284 |
1.456 |
|
29.510 |
31.450 |
30.630 |
28.260 |
71952.490 |
14704.082 |
1.456 |
|
33.770 |
34.290 |
30.150 |
30.110 |
75303.660 |
16359.326 |
1.456 |
|
36.010 |
37.000 |
33.460 |
33.460 |
66096.810 |
15831.948 |
1.456 |
|
36.660 |
38.700 |
37.170 |
34.360 |
112815.570 |
28414.110 |
1.456 |
|
35.600 |
36.810 |
36.460 |
35.120 |
42072.440 |
10453.979 |
1.456 |
|
36.080 |
36.920 |
35.890 |
34.940 |
65183.440 |
16014.076 |
1.456 |
|
38.560 |
40.420 |
36.580 |
36.440 |
93002.720 |
24772.467 |
1.456 |
|
39.460 |
40.030 |
38.880 |
38.020 |
99168.720 |
26528.969 |
1.456 |
|
39.310 |
40.860 |
39.980 |
37.770 |
105219.550 |
28267.442 |
1.456 |
|
39.410 |
42.330 |
40.400 |
38.850 |
175143.350 |
49515.915 |
1.456 |
|
34.770 |
38.480 |
38.480 |
34.300 |
109538.140 |
28090.636 |
1.456 |
|
32.030 |
35.750 |
34.990 |
31.600 |
86768.100 |
20538.801 |
1.456 |
|
33.780 |
34.940 |
33.140 |
32.030 |
59497.180 |
13636.509 |
1.456 |
|
32.540 |
35.820 |
33.900 |
31.540 |
93158.990 |
21542.729 |
1.456 |
|
