- 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| 国药股份(600511)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 |
55.780 |
55.780 |
54.780 |
54.480 |
1189.260 |
264.159 |
2.490 |
|
57.600 |
57.600 |
56.380 |
55.550 |
453.600 |
102.697 |
2.490 |
|
53.810 |
57.570 |
56.380 |
53.560 |
2102.240 |
475.692 |
2.490 |
|
53.040 |
55.930 |
55.750 |
53.040 |
2318.840 |
513.658 |
2.490 |
|
56.280 |
56.970 |
54.860 |
53.610 |
1753.390 |
387.249 |
2.490 |
|
56.970 |
58.440 |
56.700 |
56.030 |
1703.550 |
388.809 |
2.490 |
|
57.000 |
57.000 |
56.550 |
55.310 |
2067.400 |
467.590 |
2.490 |
|
56.300 |
57.200 |
56.380 |
53.590 |
3660.040 |
826.351 |
2.490 |
|
57.270 |
57.720 |
56.870 |
55.160 |
9802.180 |
2226.776 |
2.490 |
|
56.700 |
59.140 |
57.800 |
55.060 |
12172.390 |
2832.010 |
2.490 |
|
66.710 |
66.710 |
60.480 |
59.510 |
28334.550 |
6847.258 |
2.490 |
|
69.720 |
69.720 |
66.110 |
65.490 |
17170.490 |
4611.388 |
2.490 |
|
69.450 |
72.710 |
70.400 |
67.430 |
13769.860 |
3910.263 |
2.490 |
|
67.630 |
69.720 |
69.000 |
67.630 |
959.990 |
265.270 |
2.490 |
|
69.670 |
69.970 |
68.980 |
68.350 |
1793.650 |
499.592 |
2.490 |
|
70.220 |
71.420 |
69.820 |
68.730 |
2096.900 |
588.753 |
2.490 |
|
68.650 |
70.920 |
70.220 |
68.380 |
3002.960 |
845.102 |
2.490 |
|
68.400 |
68.650 |
68.600 |
67.380 |
2797.460 |
764.251 |
2.490 |
|
67.110 |
69.670 |
68.430 |
65.440 |
1851.240 |
500.893 |
2.490 |
|
69.620 |
69.720 |
67.110 |
66.780 |
5568.090 |
1503.797 |
2.490 |
|
69.420 |
71.940 |
68.250 |
68.230 |
3014.260 |
840.008 |
2.490 |
|
69.720 |
69.720 |
69.350 |
67.330 |
1919.820 |
527.439 |
2.490 |
|
68.100 |
70.020 |
69.650 |
67.360 |
4141.370 |
1137.708 |
2.490 |
|
67.680 |
70.690 |
67.330 |
65.990 |
8892.590 |
2459.580 |
2.490 |
|
68.480 |
69.670 |
66.960 |
65.990 |
1600.670 |
434.657 |
2.490 |
|
66.240 |
69.420 |
68.730 |
64.740 |
3584.430 |
962.341 |
2.490 |
|
67.260 |
68.430 |
67.210 |
66.190 |
4708.310 |
1270.774 |
2.490 |
|
69.600 |
69.670 |
67.950 |
66.160 |
10233.920 |
2759.960 |
2.490 |
|
71.470 |
72.940 |
68.750 |
67.980 |
5012.990 |
1397.372 |
2.490 |
|
71.890 |
73.430 |
71.620 |
70.970 |
3594.330 |
1034.878 |
2.490 |
|
70.250 |
73.110 |
71.890 |
70.250 |
3164.610 |
918.092 |
2.490 |
|
72.210 |
73.660 |
72.640 |
70.670 |
5270.090 |
1529.211 |
2.490 |
|
72.460 |
73.460 |
72.210 |
70.520 |
4071.420 |
1180.979 |
2.490 |
|
73.660 |
74.630 |
73.580 |
72.410 |
3189.650 |
944.058 |
2.490 |
|
71.910 |
73.960 |
73.710 |
66.010 |
3917.940 |
1140.468 |
2.490 |
|
72.810 |
73.430 |
71.910 |
71.090 |
2131.690 |
615.276 |
2.490 |
|
71.910 |
74.080 |
72.340 |
69.850 |
4267.810 |
1241.147 |
2.490 |
|
70.870 |
70.970 |
70.490 |
68.730 |
3234.590 |
910.406 |
2.490 |
|
74.550 |
74.550 |
71.370 |
71.140 |
3766.560 |
1090.414 |
2.490 |
|
75.180 |
76.700 |
74.550 |
73.510 |
3000.410 |
904.302 |
2.490 |
|
76.200 |
76.940 |
76.450 |
74.230 |
5103.090 |
1547.052 |
2.490 |
|
72.980 |
78.110 |
76.570 |
72.840 |
9162.240 |
2789.396 |
2.490 |
|
73.810 |
73.810 |
72.960 |
72.340 |
4163.100 |
1212.621 |
2.490 |
|
73.410 |
75.950 |
72.890 |
71.760 |
1772.590 |
519.373 |
2.490 |
|
72.660 |
74.450 |
73.410 |
71.890 |
2092.930 |
617.259 |
2.490 |
|
73.680 |
74.680 |
71.910 |
71.470 |
1576.420 |
457.222 |
2.490 |
|
67.230 |
74.530 |
73.680 |
65.510 |
5193.270 |
1494.196 |
2.490 |
|
66.060 |
67.980 |
67.760 |
65.490 |
2864.270 |
769.687 |
2.490 |
|
67.230 |
68.430 |
66.290 |
64.870 |
705.400 |
187.623 |
2.490 |
|
