- 最近访问股
- 我的自选股
每日必读公司资料特色数据行情走势
技术指标发行与分配财务报表财务数据财务分析个股资料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| 天士力(600535)2009年4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 |
86.470 |
86.830 |
82.020 |
81.290 |
52361.540 |
12152.148 |
3.618 |
|
84.150 |
86.650 |
86.140 |
82.880 |
52550.820 |
12303.561 |
3.618 |
|
89.500 |
89.500 |
84.660 |
83.720 |
64035.430 |
15421.752 |
3.618 |
|
90.260 |
90.770 |
89.720 |
88.240 |
38619.060 |
9513.325 |
3.618 |
|
91.170 |
91.170 |
90.160 |
89.180 |
29856.030 |
7442.129 |
3.618 |
|
88.640 |
91.530 |
91.280 |
88.640 |
65248.980 |
16286.371 |
3.618 |
|
85.710 |
90.010 |
88.270 |
85.020 |
60317.950 |
14709.826 |
3.618 |
|
85.560 |
86.790 |
85.710 |
83.680 |
49713.930 |
11667.181 |
3.618 |
|
84.840 |
87.480 |
85.450 |
83.640 |
39655.010 |
9451.137 |
3.618 |
|
84.110 |
84.110 |
83.460 |
82.120 |
27142.160 |
6233.610 |
3.618 |
|
83.570 |
84.660 |
83.030 |
82.490 |
46226.580 |
10690.111 |
3.618 |
|
82.700 |
84.220 |
83.570 |
81.440 |
37629.170 |
8628.269 |
3.618 |
|
80.570 |
84.370 |
83.030 |
79.950 |
73026.720 |
16616.859 |
3.618 |
|
79.950 |
79.950 |
79.090 |
77.020 |
52576.300 |
11405.813 |
3.618 |
|
81.940 |
84.910 |
80.210 |
80.130 |
48767.590 |
11052.115 |
3.618 |
|
81.730 |
82.120 |
81.690 |
80.680 |
38239.430 |
8614.784 |
3.618 |
|
80.210 |
83.170 |
81.470 |
79.590 |
50427.560 |
11385.239 |
3.618 |
|
81.760 |
81.870 |
81.400 |
79.050 |
79730.570 |
17727.841 |
3.618 |
|
73.980 |
82.050 |
80.790 |
73.080 |
120918.960 |
26300.336 |
3.618 |
|
71.960 |
75.140 |
74.670 |
71.630 |
74956.890 |
15347.051 |
3.618 |
|
71.420 |
72.940 |
71.920 |
70.550 |
46130.320 |
9187.820 |
3.618 |
|
70.550 |
71.600 |
71.310 |
69.900 |
34677.120 |
6790.040 |
3.618 |
|
71.630 |
73.370 |
70.550 |
69.790 |
57501.060 |
11387.118 |
3.618 |
|
71.960 |
72.790 |
72.070 |
71.200 |
64224.170 |
12784.611 |
3.618 |
|
69.280 |
72.180 |
72.100 |
69.240 |
79165.380 |
15541.664 |
3.618 |
|
68.740 |
69.460 |
68.850 |
68.010 |
35572.350 |
6739.308 |
3.618 |
|
69.030 |
69.320 |
68.230 |
67.910 |
53168.340 |
10058.677 |
3.618 |
|
66.930 |
69.100 |
68.880 |
66.570 |
48806.210 |
9180.182 |
3.618 |
|
67.650 |
68.300 |
66.570 |
65.950 |
42414.580 |
7853.465 |
3.618 |
|
68.380 |
69.100 |
67.870 |
67.290 |
25411.750 |
4785.183 |
3.618 |
|
69.390 |
70.290 |
68.120 |
67.980 |
47012.970 |
8991.090 |
3.618 |
|
68.010 |
69.350 |
69.320 |
67.330 |
25234.120 |
4759.794 |
3.618 |
|
68.010 |
69.460 |
67.830 |
67.510 |
33112.170 |
6302.119 |
3.618 |
|
67.220 |
68.880 |
67.980 |
66.060 |
33372.920 |
6252.375 |
3.618 |
|
