- 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| 烟台万华(600309)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 |
267.690 |
277.700 |
274.250 |
265.620 |
13916.120 |
2200.983 |
17.270 |
|
266.130 |
269.930 |
265.440 |
263.890 |
8642.100 |
1337.386 |
17.270 |
|
265.620 |
272.870 |
264.920 |
256.980 |
18745.440 |
2880.186 |
17.270 |
|
277.700 |
277.700 |
264.750 |
264.230 |
28323.630 |
4403.443 |
17.270 |
|
276.320 |
280.640 |
278.050 |
272.180 |
17449.470 |
2811.065 |
17.270 |
|
283.230 |
288.410 |
277.190 |
269.070 |
102304.580 |
16345.969 |
17.270 |
|
309.480 |
309.480 |
290.830 |
286.860 |
84476.500 |
14572.877 |
17.270 |
|
295.320 |
320.880 |
312.940 |
281.500 |
203963.210 |
36108.776 |
17.270 |
|
309.310 |
315.180 |
296.360 |
285.130 |
78226.900 |
13328.451 |
17.270 |
|
322.950 |
330.380 |
310.000 |
305.680 |
36608.800 |
6803.399 |
17.270 |
|
325.200 |
327.960 |
322.950 |
318.630 |
20759.740 |
3900.317 |
17.270 |
|
319.840 |
331.760 |
326.060 |
319.500 |
18186.770 |
3458.687 |
17.270 |
|
317.600 |
327.620 |
321.570 |
312.590 |
17307.970 |
3184.989 |
17.270 |
|
309.140 |
321.230 |
315.350 |
309.140 |
20397.310 |
3735.727 |
17.270 |
|
314.320 |
322.090 |
311.550 |
310.860 |
57705.290 |
10489.254 |
17.270 |
|
328.130 |
334.870 |
317.600 |
312.760 |
20961.490 |
3932.759 |
17.270 |
|
320.360 |
329.170 |
329.000 |
314.840 |
26675.450 |
5006.835 |
17.270 |
|
328.480 |
333.140 |
319.670 |
318.630 |
33454.830 |
6289.762 |
17.270 |
|
333.310 |
334.180 |
328.650 |
327.440 |
10159.110 |
1942.968 |
17.270 |
|
331.590 |
338.320 |
336.250 |
323.470 |
42849.770 |
8211.151 |
17.270 |
|
347.300 |
348.510 |
331.590 |
331.240 |
26356.510 |
5135.394 |
17.270 |
|
355.770 |
358.360 |
345.400 |
341.950 |
37942.480 |
7636.373 |
17.270 |
|
355.770 |
358.530 |
352.310 |
351.280 |
35248.350 |
7222.260 |
17.270 |
|
352.310 |
364.400 |
359.560 |
352.310 |
69696.380 |
14542.406 |
17.270 |
|
346.960 |
356.630 |
348.680 |
343.330 |
43370.220 |
8799.061 |
17.270 |
|
338.670 |
350.580 |
350.240 |
338.670 |
109815.260 |
22036.839 |
17.270 |
|
343.330 |
348.510 |
334.700 |
334.180 |
41019.160 |
8103.268 |
17.270 |
|
345.400 |
351.970 |
340.220 |
334.180 |
126478.220 |
25062.814 |
17.270 |
|
333.140 |
343.680 |
340.050 |
328.310 |
34902.930 |
6831.874 |
17.270 |
|
325.020 |
334.010 |
332.450 |
317.600 |
25463.940 |
4825.552 |
17.270 |
|
326.060 |
329.860 |
322.610 |
317.250 |
34846.170 |
6561.735 |
17.270 |
|
318.460 |
322.610 |
322.260 |
310.860 |
56933.910 |
10410.159 |
17.270 |
|
349.720 |
351.970 |
319.330 |
316.730 |
183163.010 |
34504.867 |
17.270 |
|
350.580 |
354.040 |
351.970 |
342.810 |
73330.260 |
14743.473 |
17.270 |
|
359.390 |
362.500 |
357.490 |
352.310 |
40123.150 |
8283.086 |
17.270 |
|
357.490 |
372.690 |
361.640 |
353.870 |
77470.780 |
16243.895 |
17.270 |
|
346.610 |
366.130 |
362.670 |
345.920 |
109484.890 |
22606.127 |
17.270 |
|
346.610 |
356.630 |
347.990 |
341.430 |
67343.820 |
13589.980 |
17.270 |
|
330.900 |
347.990 |
345.400 |
330.900 |
87324.610 |
17377.067 |
17.270 |
|
332.110 |
338.500 |
330.900 |
328.130 |
30926.760 |
5966.376 |
17.270 |
|
310.860 |
336.770 |
329.690 |
306.550 |
59581.330 |
11288.640 |
17.270 |
|
315.870 |
321.050 |
314.140 |
311.210 |
26993.560 |
4938.246 |
17.270 |
|
318.630 |
323.120 |
315.700 |
313.970 |
18695.240 |
3436.113 |
17.270 |
|
