- 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| 洪城股份(600566)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 |
6.770 |
6.890 |
6.470 |
6.420 |
13188.990 |
636.974 |
1.382 |
|
6.980 |
7.130 |
7.000 |
6.950 |
7456.260 |
378.705 |
1.382 |
|
7.100 |
7.210 |
7.050 |
6.920 |
10645.520 |
542.727 |
1.382 |
|
7.070 |
7.250 |
7.120 |
6.940 |
13054.500 |
671.162 |
1.382 |
|
7.160 |
7.160 |
7.090 |
6.940 |
20061.530 |
1021.325 |
1.382 |
|
7.050 |
7.280 |
7.250 |
6.910 |
33173.010 |
1702.332 |
1.382 |
|
6.800 |
7.170 |
6.990 |
6.800 |
28739.640 |
1460.776 |
1.382 |
|
6.670 |
6.880 |
6.800 |
6.470 |
8141.270 |
392.570 |
1.382 |
|
6.780 |
6.990 |
6.630 |
6.440 |
11441.650 |
558.853 |
1.382 |
|
6.660 |
6.990 |
6.920 |
6.600 |
13525.620 |
673.256 |
1.382 |
|
6.700 |
6.810 |
6.700 |
6.510 |
7884.260 |
380.118 |
1.382 |
|
6.890 |
7.000 |
6.710 |
6.700 |
9592.610 |
474.154 |
1.382 |
|
6.420 |
7.030 |
6.990 |
6.290 |
13211.570 |
651.320 |
1.382 |
|
6.220 |
6.490 |
6.490 |
6.080 |
11546.450 |
530.695 |
1.382 |
|
7.050 |
7.060 |
6.300 |
6.290 |
8230.500 |
398.480 |
1.382 |
|
6.910 |
7.050 |
6.980 |
6.700 |
5349.440 |
268.090 |
1.382 |
|
6.840 |
7.020 |
6.910 |
6.650 |
4596.010 |
228.697 |
1.382 |
|
6.800 |
6.960 |
6.840 |
6.380 |
6661.500 |
321.632 |
1.382 |
|
7.160 |
7.160 |
6.910 |
6.850 |
4464.610 |
224.605 |
1.382 |
|
7.710 |
7.820 |
7.020 |
7.000 |
10787.750 |
568.073 |
1.382 |
|
8.300 |
8.400 |
7.780 |
7.710 |
11507.510 |
664.493 |
1.382 |
|
8.210 |
8.400 |
8.370 |
8.140 |
6551.520 |
390.798 |
1.382 |
|
8.260 |
8.360 |
8.210 |
8.100 |
7318.240 |
435.615 |
1.382 |
|
8.300 |
8.440 |
8.180 |
8.100 |
8428.400 |
507.831 |
1.382 |
|
8.470 |
8.610 |
8.360 |
8.300 |
9269.590 |
569.802 |
1.382 |
|
8.540 |
8.690 |
8.620 |
8.260 |
12050.780 |
738.471 |
1.382 |
|
9.020 |
9.050 |
8.480 |
8.400 |
14970.000 |
939.873 |
1.382 |
|
8.950 |
9.160 |
9.010 |
8.840 |
22159.050 |
1445.125 |
1.382 |
|
8.950 |
8.950 |
8.910 |
8.660 |
22667.440 |
1442.539 |
1.382 |
|
8.970 |
9.090 |
9.010 |
8.860 |
18162.850 |
1180.379 |
1.382 |
|
8.980 |
8.980 |
8.870 |
8.840 |
15855.780 |
1023.360 |
1.382 |
|
9.010 |
9.190 |
9.060 |
8.880 |
36533.360 |
2388.925 |
1.382 |
|
9.130 |
9.160 |
8.970 |
8.680 |
36356.420 |
2342.622 |
1.382 |
|
8.480 |
9.120 |
9.090 |
8.430 |
50491.730 |
3227.390 |
1.382 |
|
8.180 |
8.550 |
8.480 |
8.110 |
12668.820 |
769.824 |
1.382 |
|
8.000 |
8.230 |
8.180 |
7.750 |
7129.740 |
413.078 |
1.382 |
|
8.070 |
8.120 |
7.930 |
7.810 |
9057.290 |
523.780 |
1.382 |
|
8.290 |
8.500 |
7.900 |
7.760 |
10776.670 |
632.659 |
1.382 |
|
8.700 |
8.840 |
8.460 |
8.290 |
18143.660 |
1117.398 |
1.382 |
|
8.620 |
8.810 |
8.810 |
8.510 |
12430.190 |
779.912 |
1.382 |
|
8.440 |
8.680 |
8.590 |
8.430 |
11859.150 |
730.840 |
1.382 |
|
8.750 |
8.870 |
8.570 |
8.570 |
17038.990 |
1075.340 |
1.382 |
|
8.650 |
8.880 |
8.870 |
8.540 |
21982.170 |
1383.984 |
1.382 |
|
8.410 |
8.640 |
8.580 |
8.300 |
15332.640 |
940.913 |
1.382 |
|
8.050 |
8.460 |
8.400 |
7.990 |
17021.430 |
1022.323 |
1.382 |
|
8.190 |
8.190 |
8.010 |
7.920 |
9392.280 |
545.843 |
1.382 |
|
7.710 |
8.220 |
8.070 |
7.600 |
10773.130 |
625.058 |
1.382 |
|
7.630 |
7.930 |
7.880 |
7.630 |
7738.640 |
436.357 |
1.382 |
|
7.880 |
7.920 |
7.680 |
7.530 |
7105.470 |
392.993 |
1.382 |
|
