- 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| 六国化工(600470)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 |
12.000 |
12.190 |
11.290 |
11.280 |
37768.980 |
3184.933 |
1.394 |
|
12.280 |
12.620 |
12.410 |
12.160 |
20173.660 |
1788.654 |
1.394 |
|
12.160 |
12.460 |
12.420 |
11.990 |
24129.530 |
2120.765 |
1.394 |
|
12.020 |
12.510 |
12.270 |
11.940 |
18004.050 |
1581.511 |
1.394 |
|
12.690 |
12.720 |
12.300 |
12.140 |
38468.640 |
3413.935 |
1.394 |
|
12.510 |
13.190 |
12.970 |
12.480 |
52817.320 |
4875.310 |
1.394 |
|
12.170 |
12.510 |
12.410 |
12.070 |
23353.630 |
2071.648 |
1.394 |
|
12.210 |
12.510 |
12.310 |
11.870 |
31921.850 |
2805.459 |
1.394 |
|
12.550 |
12.900 |
12.190 |
11.880 |
36885.140 |
3252.722 |
1.394 |
|
12.520 |
13.230 |
12.910 |
12.160 |
51382.360 |
4731.440 |
1.394 |
|
12.720 |
12.930 |
12.440 |
12.130 |
36864.440 |
3302.831 |
1.394 |
|
13.250 |
13.650 |
12.940 |
12.900 |
53162.410 |
5033.211 |
1.394 |
|
12.200 |
13.540 |
13.540 |
11.880 |
80950.460 |
7676.884 |
1.394 |
|
11.920 |
12.510 |
12.310 |
11.870 |
29090.040 |
2553.895 |
1.394 |
|
13.540 |
13.590 |
12.160 |
12.160 |
48469.490 |
4394.438 |
1.394 |
|
13.780 |
13.900 |
13.510 |
13.500 |
31130.410 |
3062.413 |
1.394 |
|
13.520 |
13.910 |
13.730 |
13.390 |
36740.390 |
3606.042 |
1.394 |
|
13.250 |
13.980 |
13.730 |
12.800 |
60301.160 |
5762.805 |
1.394 |
|
13.220 |
13.500 |
13.470 |
12.870 |
44935.100 |
4267.132 |
1.394 |
|
14.470 |
14.640 |
13.300 |
13.260 |
61901.060 |
6153.175 |
1.394 |
|
16.090 |
16.200 |
14.740 |
14.670 |
46990.990 |
5203.484 |
1.394 |
|
15.620 |
16.130 |
15.950 |
15.350 |
35298.020 |
3976.817 |
1.394 |
|
16.760 |
16.840 |
15.870 |
15.370 |
63606.510 |
7284.830 |
1.394 |
|
16.770 |
17.220 |
16.510 |
16.380 |
38641.420 |
4643.871 |
1.394 |
|
17.400 |
17.400 |
16.770 |
16.730 |
36794.060 |
4519.609 |
1.394 |
|
16.870 |
17.820 |
17.670 |
16.730 |
56437.040 |
6998.723 |
1.394 |
|
18.010 |
18.060 |
17.210 |
17.150 |
93838.740 |
11763.831 |
1.394 |
|
18.450 |
19.420 |
18.220 |
18.140 |
163934.480 |
22153.894 |
1.394 |
|
18.400 |
18.430 |
17.650 |
17.600 |
75138.220 |
9651.220 |
1.394 |
|
18.540 |
18.820 |
18.630 |
18.310 |
37487.830 |
4994.235 |
1.394 |
|
18.610 |
18.860 |
18.470 |
18.390 |
44585.580 |
5939.027 |
1.394 |
|
18.660 |
19.030 |
18.890 |
18.500 |
55149.880 |
7435.344 |
1.394 |
|
19.120 |
19.300 |
18.470 |
18.330 |
73857.720 |
9967.828 |
1.394 |
|
18.470 |
19.340 |
19.050 |
18.270 |
95908.680 |
12991.295 |
1.394 |
|
17.360 |
18.610 |
18.470 |
17.230 |
84501.620 |
11017.412 |
1.394 |
|
17.140 |
17.640 |
17.570 |
16.240 |
63480.710 |
7754.983 |
1.394 |
|
17.440 |
17.810 |
16.700 |
16.450 |
64051.770 |
7923.390 |
1.394 |
|
17.990 |
18.270 |
17.050 |
16.380 |
88821.470 |
11012.902 |
1.394 |
|
19.530 |
19.660 |
18.130 |
18.100 |
122595.980 |
16538.108 |
1.394 |
|
19.100 |
19.650 |
19.490 |
18.850 |
79665.950 |
11052.594 |
1.394 |
|
18.820 |
19.450 |
19.340 |
18.800 |
79173.930 |
10841.832 |
1.394 |
|
19.550 |
20.050 |
18.880 |
18.850 |
145745.450 |
20486.764 |
1.394 |
|
18.350 |
20.190 |
20.160 |
18.200 |
183641.460 |
25376.130 |
1.394 |
|
18.240 |
18.610 |
18.350 |
17.580 |
86021.770 |
11206.269 |
1.394 |
|
17.790 |
18.540 |
18.320 |
17.640 |
88163.570 |
11509.689 |
1.394 |
|
18.150 |
18.530 |
17.720 |
17.390 |
103072.670 |
13263.900 |
1.394 |
|
17.290 |
18.820 |
18.390 |
16.940 |
124723.220 |
16248.051 |
1.394 |
|
17.330 |
17.810 |
17.690 |
17.010 |
99177.380 |
12403.680 |
1.394 |
|
17.440 |
17.850 |
17.360 |
16.870 |
114817.210 |
14323.503 |
1.394 |
|
