- 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| 信雅达(600571)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 |
19.800 |
20.180 |
19.260 |
19.110 |
14385.760 |
577.167 |
4.864 |
|
19.800 |
20.620 |
20.480 |
19.800 |
11716.700 |
488.499 |
4.864 |
|
20.040 |
20.380 |
20.330 |
19.410 |
12145.960 |
497.599 |
4.864 |
|
19.550 |
20.430 |
20.230 |
19.110 |
13935.880 |
570.594 |
4.864 |
|
20.040 |
20.280 |
19.550 |
19.160 |
8801.440 |
355.040 |
4.864 |
|
20.090 |
20.620 |
20.330 |
19.600 |
13394.130 |
554.815 |
4.864 |
|
19.550 |
19.990 |
19.890 |
18.970 |
8787.080 |
354.138 |
4.864 |
|
18.970 |
19.600 |
19.450 |
18.530 |
7693.740 |
304.096 |
4.864 |
|
19.890 |
20.330 |
19.020 |
18.770 |
7866.000 |
314.187 |
4.864 |
|
20.380 |
20.670 |
20.380 |
19.840 |
5026.760 |
210.570 |
4.864 |
|
20.820 |
20.820 |
20.330 |
19.750 |
5958.010 |
247.543 |
4.864 |
|
21.400 |
21.940 |
20.570 |
20.520 |
12676.790 |
550.236 |
4.864 |
|
19.990 |
22.030 |
21.980 |
19.500 |
17292.290 |
756.860 |
4.864 |
|
19.260 |
20.180 |
20.090 |
18.970 |
8817.250 |
356.631 |
4.864 |
|
21.550 |
21.790 |
19.450 |
19.450 |
8688.990 |
364.003 |
4.864 |
|
21.400 |
21.790 |
21.590 |
20.910 |
7342.980 |
325.267 |
4.864 |
|
21.400 |
21.790 |
21.400 |
21.160 |
7966.290 |
351.862 |
4.864 |
|
21.740 |
21.740 |
21.250 |
20.180 |
9562.110 |
413.728 |
4.864 |
|
22.620 |
22.620 |
21.740 |
21.300 |
8725.270 |
392.297 |
4.864 |
|
25.290 |
25.290 |
22.320 |
22.320 |
12261.020 |
584.794 |
4.864 |
|
27.870 |
27.870 |
24.800 |
24.760 |
12207.080 |
651.456 |
4.864 |
|
27.240 |
27.670 |
27.530 |
26.850 |
9458.150 |
530.224 |
4.864 |
|
27.480 |
27.630 |
26.990 |
26.600 |
7317.270 |
407.191 |
4.864 |
|
27.240 |
27.670 |
26.950 |
26.850 |
6363.900 |
357.643 |
4.864 |
|
28.060 |
28.110 |
27.290 |
26.750 |
7876.510 |
448.370 |
4.864 |
|
27.240 |
28.450 |
28.110 |
27.240 |
10035.480 |
574.468 |
4.864 |
|
28.600 |
28.740 |
27.670 |
27.630 |
9921.500 |
573.726 |
4.864 |
|
29.040 |
29.380 |
28.400 |
28.260 |
10700.610 |
632.973 |
4.864 |
|
29.280 |
29.670 |
28.700 |
28.650 |
14574.990 |
870.429 |
4.864 |
|
29.770 |
30.160 |
29.670 |
29.470 |
14310.410 |
876.134 |
4.864 |
|
29.230 |
30.400 |
29.570 |
29.230 |
19585.690 |
1205.052 |
4.864 |
|
29.330 |
30.060 |
29.910 |
29.330 |
27793.940 |
1697.671 |
4.864 |
|
30.640 |
30.640 |
29.380 |
29.180 |
49569.500 |
3036.466 |
4.864 |
|
29.230 |
30.350 |
30.060 |
29.090 |
33891.390 |
2088.451 |
4.864 |
|
27.380 |
30.060 |
29.860 |
27.330 |
28896.960 |
1717.631 |
4.864 |
|
26.260 |
27.630 |
27.630 |
25.920 |
12528.580 |
689.671 |
4.864 |
|
26.800 |
28.450 |
26.260 |
26.070 |
15214.920 |
847.135 |
4.864 |
|
28.700 |
28.940 |
27.670 |
27.630 |
15711.990 |
911.283 |
4.864 |
|
27.870 |
29.040 |
28.790 |
27.870 |
14079.060 |
825.115 |
4.864 |
|
28.940 |
29.280 |
28.210 |
27.630 |
26602.050 |
1550.344 |
4.864 |
|
29.180 |
30.640 |
29.280 |
29.180 |
68359.120 |
4208.997 |
4.864 |
|
28.360 |
29.430 |
28.890 |
28.110 |
30546.980 |
1799.291 |
4.864 |
|
27.720 |
29.040 |
28.400 |
27.090 |
33140.630 |
1891.100 |
4.864 |
|
26.070 |
27.580 |
27.430 |
26.070 |
27004.730 |
1502.440 |
4.864 |
|
26.020 |
26.850 |
26.020 |
25.780 |
15621.520 |
839.948 |
4.864 |
|
25.150 |
26.950 |
26.360 |
24.710 |
19176.620 |
1034.014 |
4.864 |
|
24.560 |
26.120 |
25.530 |
24.560 |
14819.840 |
781.941 |
4.864 |
|
25.100 |
25.580 |
25.050 |
24.900 |
7592.020 |
394.131 |
4.864 |
|
