- 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| 中创信测(600485)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 |
26.240 |
27.800 |
27.630 |
26.240 |
28619.360 |
2758.204 |
2.822 |
|
25.590 |
26.810 |
26.470 |
25.540 |
25174.320 |
2354.919 |
2.822 |
|
27.090 |
27.820 |
26.190 |
25.060 |
39992.070 |
3736.369 |
2.822 |
|
29.940 |
30.190 |
27.650 |
27.650 |
31025.200 |
3137.902 |
2.822 |
|
32.110 |
33.020 |
30.730 |
30.530 |
19178.240 |
2173.556 |
2.822 |
|
32.310 |
33.810 |
32.420 |
31.920 |
26070.230 |
3032.778 |
2.822 |
|
34.170 |
35.270 |
33.070 |
32.480 |
46658.900 |
5589.104 |
2.822 |
|
31.830 |
35.750 |
35.330 |
31.410 |
54576.680 |
6597.057 |
2.822 |
|
30.250 |
33.810 |
32.730 |
30.250 |
51355.840 |
5826.879 |
2.822 |
|
34.030 |
34.650 |
33.580 |
33.020 |
28819.410 |
3456.680 |
2.822 |
|
33.520 |
34.710 |
34.030 |
32.680 |
29009.730 |
3483.278 |
2.822 |
|
34.120 |
34.930 |
34.120 |
32.170 |
40322.110 |
4782.584 |
2.822 |
|
34.990 |
35.780 |
34.960 |
33.980 |
40487.680 |
5028.369 |
2.822 |
|
36.970 |
38.890 |
34.820 |
33.860 |
55911.250 |
7259.744 |
2.822 |
|
40.920 |
40.920 |
37.080 |
36.990 |
49309.540 |
6786.789 |
2.822 |
|
41.280 |
41.850 |
40.750 |
39.530 |
45762.550 |
6587.322 |
2.822 |
|
41.480 |
41.990 |
41.570 |
39.990 |
53313.660 |
7711.886 |
2.822 |
|
38.830 |
42.020 |
41.200 |
38.830 |
80243.170 |
11660.961 |
2.822 |
|
40.350 |
41.900 |
39.420 |
39.000 |
84202.190 |
12125.985 |
2.822 |
|
37.780 |
41.370 |
40.160 |
35.870 |
85206.980 |
11617.554 |
2.822 |
|
37.420 |
39.420 |
38.070 |
37.050 |
97788.770 |
13309.738 |
2.822 |
|
36.260 |
38.660 |
37.420 |
35.920 |
88782.380 |
11845.841 |
2.822 |
|
37.020 |
37.020 |
35.640 |
35.270 |
42050.030 |
5345.929 |
2.822 |
|
37.760 |
37.780 |
37.470 |
36.740 |
39806.490 |
5239.473 |
2.822 |
|
36.600 |
38.070 |
36.680 |
36.060 |
61461.020 |
8081.049 |
2.822 |
|
36.430 |
37.700 |
36.630 |
36.290 |
63706.870 |
8335.098 |
2.822 |
|
35.330 |
38.320 |
36.010 |
35.270 |
77484.590 |
10074.269 |
2.822 |
|
34.790 |
35.840 |
35.130 |
34.460 |
52367.060 |
6523.490 |
2.822 |
|
32.900 |
36.120 |
35.270 |
32.450 |
71676.960 |
8815.862 |
2.822 |
|
31.630 |
34.400 |
33.130 |
29.520 |
57115.200 |
6365.385 |
2.822 |
|
34.790 |
35.390 |
31.630 |
31.440 |
80431.760 |
9556.364 |
2.822 |
|
32.170 |
35.670 |
34.140 |
31.920 |
105074.860 |
12893.470 |
2.822 |
|
34.030 |
34.430 |
32.420 |
32.400 |
34015.880 |
4007.554 |
2.822 |
|
32.110 |
34.400 |
34.170 |
32.110 |
29306.090 |
3510.880 |
2.822 |
|
35.500 |
35.530 |
33.470 |
32.510 |
45181.130 |
5405.300 |
2.822 |
|
35.330 |
36.120 |
35.530 |
34.570 |
67301.170 |
8404.346 |
2.822 |
|
34.710 |
36.630 |
35.300 |
34.120 |
69064.430 |
8619.873 |
2.822 |
|
32.620 |
35.560 |
34.790 |
32.620 |
56644.050 |
6941.886 |
2.822 |
|
33.160 |
33.860 |
33.100 |
32.450 |
57227.430 |
6738.746 |
2.822 |
|
31.040 |
34.850 |
33.580 |
30.760 |
100720.730 |
11724.440 |
2.822 |
|
29.290 |
32.280 |
32.280 |
29.090 |
88691.530 |
9957.019 |
2.822 |
|
30.650 |
31.550 |
29.350 |
29.290 |
36063.310 |
3841.132 |
2.822 |
|
