- 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| 康美药业(600518)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 |
63.600 |
66.410 |
66.060 |
63.600 |
31111.610 |
2312.613 |
8.796 |
|
63.600 |
64.560 |
63.420 |
61.570 |
22869.060 |
1638.857 |
8.796 |
|
68.260 |
69.050 |
63.600 |
61.570 |
56606.480 |
4162.250 |
8.796 |
|
73.450 |
73.890 |
67.640 |
66.590 |
65429.190 |
5188.294 |
8.796 |
|
73.450 |
75.210 |
73.620 |
72.390 |
51516.990 |
4321.406 |
8.796 |
|
71.780 |
78.110 |
74.680 |
71.420 |
86208.840 |
7312.477 |
8.796 |
|
73.890 |
74.680 |
71.070 |
70.980 |
49595.590 |
4089.209 |
8.796 |
|
68.170 |
75.030 |
74.940 |
67.550 |
54422.150 |
4503.880 |
8.796 |
|
67.110 |
68.610 |
68.170 |
66.500 |
17628.340 |
1357.859 |
8.796 |
|
70.900 |
71.690 |
67.550 |
67.290 |
20386.290 |
1584.522 |
8.796 |
|
71.690 |
72.040 |
70.630 |
70.460 |
11437.920 |
925.399 |
8.796 |
|
70.540 |
72.570 |
71.340 |
70.370 |
17696.370 |
1439.273 |
8.796 |
|
68.610 |
71.160 |
70.540 |
67.730 |
23317.490 |
1842.264 |
8.796 |
|
68.520 |
70.460 |
69.490 |
67.030 |
21731.410 |
1715.514 |
8.796 |
|
76.610 |
76.970 |
68.960 |
68.960 |
39339.560 |
3193.639 |
8.796 |
|
80.480 |
81.360 |
76.610 |
75.380 |
42347.700 |
3744.955 |
8.796 |
|
80.480 |
81.450 |
80.310 |
79.520 |
35834.130 |
3269.926 |
8.796 |
|
78.110 |
84.880 |
80.750 |
75.650 |
57629.740 |
5271.680 |
8.796 |
|
80.570 |
80.920 |
77.230 |
76.530 |
26048.460 |
2335.343 |
8.796 |
|
81.800 |
82.680 |
80.130 |
79.690 |
20026.300 |
1840.459 |
8.796 |
|
79.340 |
83.120 |
81.890 |
79.250 |
29301.840 |
2704.280 |
8.796 |
|
84.440 |
84.790 |
80.400 |
80.040 |
40118.640 |
3740.152 |
8.796 |
|
86.730 |
87.340 |
83.910 |
83.120 |
47694.810 |
4618.099 |
8.796 |
|
84.880 |
87.700 |
85.500 |
84.090 |
60271.680 |
5919.471 |
8.796 |
|
84.440 |
86.640 |
86.110 |
83.740 |
51125.700 |
4984.875 |
8.796 |
|
83.470 |
84.180 |
83.390 |
82.420 |
33177.370 |
3138.728 |
8.796 |
|
82.950 |
84.440 |
84.090 |
82.330 |
49160.210 |
4676.262 |
8.796 |
|
84.090 |
85.060 |
81.800 |
81.630 |
54780.980 |
5200.065 |
8.796 |
|
84.090 |
84.180 |
82.950 |
82.510 |
46768.400 |
4430.787 |
8.796 |
|
80.570 |
84.270 |
83.740 |
79.780 |
78473.210 |
7416.541 |
8.796 |
|
78.720 |
80.750 |
80.480 |
75.560 |
44017.580 |
3934.000 |
8.796 |
|
76.610 |
80.920 |
78.200 |
76.610 |
73204.110 |
6559.874 |
8.796 |
|
78.990 |
80.040 |
75.380 |
73.710 |
51389.830 |
4468.160 |
8.796 |
|
81.540 |
83.120 |
80.040 |
79.430 |
57784.910 |
5336.261 |
8.796 |
|
79.160 |
81.630 |
81.190 |
78.720 |
34326.620 |
3143.261 |
8.796 |
|
80.750 |
82.240 |
80.040 |
78.110 |
46311.760 |
4185.120 |
8.796 |
|
81.800 |
83.120 |
81.540 |
80.920 |
63851.510 |
5958.076 |
8.796 |
|
81.890 |
83.560 |
83.300 |
80.920 |
69404.120 |
6472.515 |
8.796 |
|
82.420 |
82.680 |
81.720 |
80.040 |
89040.060 |
8255.217 |
8.796 |
|
76.880 |
81.800 |
80.840 |
76.880 |
61871.560 |
5636.406 |
8.796 |
|
76.610 |
78.990 |
76.880 |
75.820 |
61741.790 |
5451.454 |
8.796 |
|
72.130 |
78.720 |
76.700 |
71.860 |
61757.580 |
5334.017 |
8.796 |
|
71.950 |
74.590 |
73.620 |
71.250 |
36304.550 |
3030.159 |
8.796 |
|
72.660 |
73.450 |
71.860 |
70.630 |
36837.500 |
3015.465 |
8.796 |
|
