- 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| 广东明珠(600382)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 |
16.340 |
16.430 |
15.670 |
15.640 |
28465.660 |
1566.545 |
2.918 |
|
16.630 |
17.220 |
16.870 |
16.520 |
19197.010 |
1107.442 |
2.918 |
|
17.450 |
17.650 |
16.920 |
16.400 |
39132.560 |
2269.159 |
2.918 |
|
17.160 |
17.980 |
17.680 |
16.900 |
54659.330 |
3295.577 |
2.918 |
|
17.280 |
17.420 |
16.950 |
16.660 |
23422.550 |
1365.406 |
2.918 |
|
16.900 |
17.570 |
17.330 |
16.630 |
26993.930 |
1585.940 |
2.918 |
|
16.200 |
17.010 |
16.720 |
15.900 |
33262.460 |
1896.072 |
2.918 |
|
16.430 |
16.550 |
16.020 |
15.550 |
14331.940 |
788.616 |
2.918 |
|
16.980 |
17.160 |
16.170 |
15.730 |
23208.700 |
1302.922 |
2.918 |
|
17.010 |
17.740 |
17.190 |
17.010 |
15148.290 |
904.937 |
2.918 |
|
17.650 |
18.060 |
17.390 |
16.980 |
23363.010 |
1400.974 |
2.918 |
|
18.090 |
18.940 |
17.950 |
17.800 |
36424.400 |
2281.785 |
2.918 |
|
16.780 |
18.820 |
18.820 |
16.630 |
37840.210 |
2354.560 |
2.918 |
|
16.550 |
17.300 |
17.100 |
16.370 |
18281.860 |
1063.070 |
2.918 |
|
19.000 |
19.000 |
17.010 |
17.010 |
39511.020 |
2394.026 |
2.918 |
|
18.330 |
19.170 |
18.910 |
18.030 |
27069.570 |
1737.689 |
2.918 |
|
18.150 |
18.620 |
18.330 |
17.890 |
13848.890 |
868.888 |
2.918 |
|
17.830 |
18.820 |
18.350 |
17.360 |
27868.100 |
1707.145 |
2.918 |
|
18.970 |
18.970 |
18.120 |
17.510 |
32397.770 |
2011.918 |
2.918 |
|
20.430 |
20.430 |
19.000 |
19.000 |
38946.340 |
2614.431 |
2.918 |
|
23.290 |
23.640 |
21.100 |
21.010 |
47160.440 |
3684.226 |
2.918 |
|
22.470 |
23.140 |
23.020 |
22.150 |
28417.300 |
2210.650 |
2.918 |
|
22.320 |
22.820 |
22.470 |
21.830 |
18887.120 |
1445.613 |
2.918 |
|
22.730 |
23.290 |
21.970 |
21.830 |
20032.470 |
1542.046 |
2.918 |
|
23.670 |
23.670 |
22.500 |
22.320 |
22380.060 |
1766.425 |
2.918 |
|
23.050 |
23.930 |
23.690 |
22.670 |
38374.930 |
3068.526 |
2.918 |
|
25.390 |
25.500 |
23.400 |
23.340 |
44508.040 |
3686.165 |
2.918 |
|
26.150 |
26.380 |
25.100 |
24.860 |
47763.690 |
4176.042 |
2.918 |
|
26.500 |
26.550 |
25.880 |
25.680 |
40253.570 |
3597.050 |
2.918 |
|
26.790 |
27.340 |
26.930 |
26.530 |
56469.360 |
5201.970 |
2.918 |
|
25.850 |
26.990 |
26.760 |
25.680 |
64994.420 |
5876.795 |
2.918 |
|
25.850 |
26.550 |
26.470 |
25.300 |
58510.910 |
5200.827 |
2.918 |
|
26.500 |
26.990 |
25.650 |
25.530 |
66433.200 |
5948.154 |
2.918 |
|
26.410 |
27.280 |
26.640 |
26.030 |
73332.700 |
6719.098 |
2.918 |
|
25.420 |
27.020 |
26.470 |
25.040 |
117949.860 |
10569.749 |
2.918 |
|
25.100 |
25.970 |
25.880 |
24.250 |
101625.210 |
8808.376 |
2.918 |
|
24.510 |
25.420 |
24.510 |
23.840 |
73713.510 |
6226.089 |
2.918 |
|
25.390 |
25.880 |
24.660 |
23.780 |
109317.750 |
9353.313 |
2.918 |
|
25.270 |
25.940 |
25.070 |
24.510 |
85261.150 |
7365.999 |
2.918 |
|
23.930 |
25.650 |
25.560 |
23.780 |
73570.310 |
6287.080 |
2.918 |
|
24.510 |
25.040 |
24.160 |
23.750 |
50043.080 |
4145.623 |
2.918 |
|
24.510 |
25.830 |
24.570 |
24.370 |
83447.880 |
7162.036 |
2.918 |
|
24.400 |
25.240 |
25.070 |
24.250 |
86280.140 |
7339.974 |
2.918 |
|
24.070 |
24.630 |
24.540 |
23.340 |
78957.890 |
6488.762 |
2.918 |
|
22.380 |
24.450 |
24.050 |
22.350 |
93247.190 |
7550.635 |
2.918 |
|
22.990 |
23.260 |
22.640 |
22.090 |
53704.660 |
4187.502 |
2.918 |
|
21.740 |
23.520 |
23.170 |
21.330 |
94156.000 |
7375.605 |
2.918 |
|
22.470 |
22.760 |
22.260 |
21.890 |
45435.510 |
3488.691 |
2.918 |
|
22.180 |
23.290 |
22.260 |
21.890 |
69269.260 |
5386.151 |
2.918 |
|
