- 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| 中孚实业(600595)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 |
32.520 |
33.970 |
33.190 |
32.210 |
23956.720 |
2022.191 |
3.923 |
|
33.380 |
33.660 |
32.400 |
32.170 |
17402.540 |
1452.524 |
3.923 |
|
33.660 |
34.400 |
33.350 |
32.360 |
18664.630 |
1588.946 |
3.923 |
|
33.930 |
36.170 |
33.970 |
33.350 |
17743.170 |
1550.063 |
3.923 |
|
35.070 |
35.390 |
34.640 |
34.050 |
9292.610 |
825.556 |
3.923 |
|
35.540 |
35.780 |
34.720 |
33.740 |
16978.450 |
1497.172 |
3.923 |
|
36.010 |
37.270 |
35.310 |
35.270 |
31871.540 |
2933.805 |
3.923 |
|
32.560 |
36.920 |
36.840 |
32.360 |
36228.550 |
3301.639 |
3.923 |
|
32.480 |
34.050 |
33.660 |
31.780 |
17301.730 |
1464.506 |
3.923 |
|
36.170 |
36.170 |
32.800 |
32.720 |
23563.290 |
2067.191 |
3.923 |
|
36.090 |
37.540 |
36.210 |
34.910 |
23841.060 |
2218.760 |
3.923 |
|
36.050 |
36.760 |
36.250 |
35.310 |
18972.600 |
1749.989 |
3.923 |
|
36.010 |
37.660 |
36.840 |
33.660 |
37978.680 |
3417.819 |
3.923 |
|
40.410 |
40.410 |
35.970 |
35.970 |
37809.000 |
3592.065 |
3.923 |
|
44.290 |
44.290 |
39.980 |
39.270 |
22978.690 |
2463.174 |
3.923 |
|
43.900 |
44.020 |
43.310 |
42.680 |
17773.940 |
1956.766 |
3.923 |
|
42.210 |
44.130 |
43.700 |
41.620 |
24092.020 |
2616.129 |
3.923 |
|
44.720 |
45.430 |
41.940 |
41.390 |
35408.360 |
3882.695 |
3.923 |
|
48.210 |
48.210 |
44.600 |
43.940 |
39326.840 |
4574.977 |
3.923 |
|
47.860 |
48.840 |
48.100 |
46.490 |
24599.100 |
2986.143 |
3.923 |
|
49.510 |
50.060 |
48.290 |
48.060 |
24032.640 |
2990.240 |
3.923 |
|
50.570 |
50.920 |
49.550 |
49.040 |
16549.760 |
2106.524 |
3.923 |
|
50.610 |
50.690 |
49.820 |
49.430 |
23312.320 |
2969.535 |
3.923 |
|
50.960 |
52.920 |
51.270 |
50.960 |
29765.630 |
3925.312 |
3.923 |
|
51.000 |
51.270 |
50.490 |
50.410 |
25542.480 |
3302.465 |
3.923 |
|
50.410 |
51.740 |
51.590 |
50.250 |
34931.390 |
4549.534 |
3.923 |
|
52.060 |
52.060 |
49.940 |
49.040 |
36277.840 |
4675.213 |
3.923 |
|
51.780 |
53.270 |
51.430 |
51.120 |
40242.850 |
5351.980 |
3.923 |
|
50.450 |
52.880 |
51.940 |
49.310 |
46570.040 |
6095.030 |
3.923 |
|
47.310 |
50.610 |
50.410 |
46.920 |
50592.460 |
6279.507 |
3.923 |
|
48.450 |
49.310 |
46.840 |
46.330 |
42755.030 |
5223.696 |
3.923 |
|
50.370 |
50.370 |
47.820 |
47.080 |
63934.510 |
7910.041 |
3.923 |
|
54.490 |
55.350 |
51.430 |
50.060 |
72181.160 |
9705.528 |
3.923 |
|
52.020 |
54.530 |
54.100 |
52.020 |
63686.900 |
8674.170 |
3.923 |
|
53.750 |
57.470 |
54.840 |
53.040 |
127094.070 |
17888.387 |
3.923 |
|
54.140 |
55.750 |
52.840 |
52.650 |
172161.800 |
23925.246 |
3.923 |
|
49.820 |
54.840 |
54.840 |
49.350 |
245583.620 |
32646.651 |
3.923 |
|
48.370 |
49.860 |
49.860 |
48.330 |
210752.030 |
26659.331 |
3.923 |
|
46.210 |
46.920 |
45.310 |
44.720 |
30306.220 |
3520.619 |
3.923 |
|
42.760 |
47.430 |
46.210 |
41.980 |
56677.870 |
6613.093 |
3.923 |
|
43.390 |
44.410 |
43.510 |
42.410 |
19900.310 |
2207.652 |
3.923 |
|
43.740 |
44.330 |
43.070 |
42.720 |
16689.970 |
1852.347 |
3.923 |
|
