- 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| 安琪酵母(600298)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 |
31.860 |
33.180 |
32.680 |
31.500 |
9159.210 |
1004.920 |
2.950 |
|
32.740 |
33.040 |
31.500 |
31.210 |
11440.370 |
1231.779 |
2.950 |
|
32.560 |
33.890 |
32.740 |
32.000 |
7063.190 |
783.052 |
2.950 |
|
34.630 |
34.810 |
33.150 |
32.740 |
6089.620 |
692.565 |
2.950 |
|
35.690 |
35.930 |
34.750 |
34.660 |
4920.800 |
586.859 |
2.950 |
|
35.400 |
35.400 |
35.220 |
34.220 |
7182.360 |
848.211 |
2.950 |
|
35.400 |
36.340 |
35.430 |
34.600 |
11923.480 |
1429.557 |
2.950 |
|
32.890 |
36.280 |
36.040 |
32.890 |
15410.470 |
1838.111 |
2.950 |
|
32.450 |
33.920 |
33.270 |
31.560 |
8131.470 |
914.597 |
2.950 |
|
34.100 |
34.360 |
32.450 |
32.000 |
10742.910 |
1194.181 |
2.950 |
|
33.390 |
34.300 |
33.830 |
33.390 |
8161.190 |
936.568 |
2.950 |
|
32.890 |
33.980 |
33.390 |
32.590 |
10902.620 |
1241.719 |
2.950 |
|
31.710 |
33.330 |
32.890 |
31.560 |
16207.270 |
1780.704 |
2.950 |
|
31.030 |
32.740 |
31.830 |
30.680 |
7856.010 |
848.456 |
2.950 |
|
35.540 |
36.250 |
32.030 |
32.000 |
11835.370 |
1329.778 |
2.950 |
|
38.050 |
38.490 |
35.540 |
35.400 |
14508.160 |
1810.617 |
2.950 |
|
38.260 |
38.640 |
38.050 |
37.810 |
4903.880 |
634.228 |
2.950 |
|
37.400 |
38.700 |
38.260 |
37.340 |
11852.400 |
1529.313 |
2.950 |
|
37.760 |
38.050 |
37.340 |
36.280 |
8789.800 |
1115.114 |
2.950 |
|
38.350 |
38.730 |
37.520 |
37.460 |
7724.220 |
1000.049 |
2.950 |
|
37.810 |
38.610 |
38.290 |
37.170 |
10327.870 |
1326.118 |
2.950 |
|
39.470 |
39.470 |
37.780 |
37.550 |
13791.170 |
1775.357 |
2.950 |
|
40.090 |
40.730 |
39.170 |
39.080 |
14704.310 |
1990.574 |
2.950 |
|
39.530 |
40.350 |
39.820 |
39.410 |
12034.910 |
1625.511 |
2.950 |
|
39.110 |
40.940 |
40.440 |
39.110 |
23689.270 |
3227.729 |
2.950 |
|
39.530 |
39.580 |
39.020 |
38.790 |
12069.410 |
1600.373 |
2.950 |
|
39.790 |
40.410 |
39.880 |
39.350 |
14043.550 |
1898.342 |
2.950 |
|
39.670 |
40.410 |
39.350 |
38.850 |
16659.290 |
2247.360 |
2.950 |
|
38.940 |
40.090 |
39.500 |
38.640 |
17950.710 |
2397.223 |
2.950 |
|
37.430 |
39.230 |
38.850 |
36.900 |
16214.270 |
2104.537 |
2.950 |
|
35.990 |
37.700 |
37.430 |
35.690 |
13556.850 |
1693.116 |
2.950 |
|
35.690 |
37.280 |
35.990 |
35.690 |
14742.980 |
1824.114 |
2.950 |
|
38.050 |
38.350 |
35.600 |
34.920 |
18475.050 |
2285.799 |
2.950 |
|
39.230 |
40.700 |
38.430 |
38.050 |
17499.770 |
2320.461 |
2.950 |
|
38.940 |
40.820 |
39.730 |
38.400 |
14693.510 |
1980.467 |
2.950 |
|
38.910 |
39.530 |
38.990 |
38.200 |
17488.780 |
2291.413 |
2.950 |
|
40.110 |
41.270 |
39.230 |
39.200 |
28569.300 |
3894.776 |
2.950 |
|
39.260 |
41.710 |
41.320 |
38.350 |
40111.270 |
5438.406 |
2.950 |
|
38.730 |
39.730 |
39.140 |
37.780 |
24172.220 |
3179.855 |
2.950 |
|
36.870 |
39.170 |
38.670 |
36.870 |
28852.560 |
3765.886 |
2.950 |
|
37.110 |
38.050 |
37.190 |
36.580 |
17038.320 |
2154.235 |
2.950 |
|
34.480 |
37.870 |
37.220 |
33.920 |
21699.650 |
2681.352 |
2.950 |
|
35.250 |
36.280 |
35.450 |
34.810 |
8617.260 |
1040.468 |
2.950 |
|
35.040 |
36.190 |
35.130 |
34.860 |
9372.090 |
1118.819 |
2.950 |
|
