- 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| 第一食品(600616)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 |
3034.380 |
3207.140 |
3184.990 |
2967.930 |
18840.700 |
2654.372 |
221.488 |
|
2945.780 |
3032.160 |
3014.450 |
2943.570 |
11721.450 |
1584.255 |
221.488 |
|
2912.560 |
3054.310 |
2963.500 |
2912.560 |
22110.880 |
2977.182 |
221.488 |
|
3147.340 |
3156.200 |
2990.080 |
2901.490 |
32005.900 |
4344.789 |
221.488 |
|
3322.310 |
3337.820 |
3211.570 |
3191.640 |
27069.740 |
3969.682 |
221.488 |
|
3344.460 |
3406.480 |
3337.820 |
3255.870 |
39045.460 |
5893.454 |
221.488 |
|
3273.590 |
3452.990 |
3390.970 |
3189.420 |
62706.180 |
9534.095 |
221.488 |
|
3021.090 |
3328.960 |
3328.960 |
2990.080 |
47595.380 |
6965.508 |
221.488 |
|
2901.490 |
3047.670 |
3025.520 |
2841.690 |
11253.370 |
1512.288 |
221.488 |
|
3056.530 |
3111.900 |
2945.780 |
2943.570 |
15273.080 |
2089.552 |
221.488 |
|
3052.100 |
3096.400 |
3072.030 |
2994.510 |
9664.860 |
1335.076 |
221.488 |
|
2981.220 |
3056.530 |
3036.590 |
2901.490 |
7570.390 |
1034.894 |
221.488 |
|
2945.780 |
3012.230 |
2981.220 |
2903.700 |
10018.030 |
1330.781 |
221.488 |
|
2936.920 |
3001.160 |
2959.070 |
2894.840 |
11650.780 |
1550.349 |
221.488 |
|
3094.180 |
3094.180 |
2959.070 |
2943.570 |
21997.210 |
2982.591 |
221.488 |
|
3211.570 |
3244.790 |
3120.760 |
3032.160 |
21288.450 |
3019.914 |
221.488 |
|
3138.480 |
3253.650 |
3238.150 |
3127.400 |
15634.820 |
2268.211 |
221.488 |
|
3127.400 |
3167.270 |
3138.480 |
3060.960 |
7962.170 |
1125.168 |
221.488 |
|
3182.780 |
3253.650 |
3091.970 |
3060.960 |
9430.200 |
1350.480 |
221.488 |
|
3211.570 |
3260.300 |
3182.780 |
3125.190 |
12320.770 |
1782.928 |
221.488 |
|
3138.480 |
3278.020 |
3229.290 |
3129.620 |
13071.330 |
1892.555 |
221.488 |
|
3333.390 |
3333.390 |
3171.700 |
3162.840 |
11113.000 |
1623.058 |
221.488 |
|
3384.330 |
3408.690 |
3333.390 |
3300.160 |
19235.760 |
2896.602 |
221.488 |
|
3379.900 |
3379.900 |
3359.970 |
3306.810 |
17697.150 |
2668.410 |
221.488 |
|
3379.900 |
3446.350 |
3413.120 |
3373.260 |
21712.790 |
3339.671 |
221.488 |
|
3366.610 |
3408.690 |
3371.040 |
3313.450 |
21217.390 |
3215.777 |
221.488 |
|
3306.810 |
3410.910 |
3395.400 |
3306.810 |
25153.590 |
3840.989 |
221.488 |
|
3346.680 |
3404.260 |
3320.100 |
3289.090 |
35995.110 |
5409.758 |
221.488 |
|
3455.210 |
3475.140 |
3371.040 |
3359.970 |
60129.930 |
9269.624 |
221.488 |
|
3167.270 |
3368.830 |
3368.830 |
3167.270 |
59320.040 |
8914.867 |
221.488 |
|
3120.760 |
3180.560 |
3063.170 |
3029.950 |
28534.840 |
3992.229 |
221.488 |
|
3189.420 |
3227.070 |
3058.740 |
3005.590 |
25507.950 |
3564.433 |
221.488 |
|
3331.170 |
3359.970 |
3240.360 |
3200.490 |
26224.910 |
3882.118 |
221.488 |
|
3255.870 |
3351.110 |
3320.100 |
3255.870 |
20335.710 |
3035.320 |
221.488 |
|
3193.850 |
3324.530 |
3278.020 |
3180.560 |
37169.080 |
5476.629 |
221.488 |
|
3262.510 |
3366.610 |
3231.500 |
3222.640 |
29658.000 |
4429.936 |
221.488 |
|
3342.250 |
3373.260 |
3320.100 |
3278.020 |
38988.080 |
5861.720 |
221.488 |
|
3169.490 |
3317.880 |
3311.240 |
3107.470 |
34329.090 |
4979.019 |
221.488 |
|
3089.750 |
3255.870 |
3209.350 |
3080.890 |
24692.400 |
3547.461 |
221.488 |
|
2967.930 |
3080.890 |
3074.250 |
2923.640 |
33047.940 |
4532.053 |
221.488 |
|
2857.190 |
3049.880 |
2990.080 |
2817.320 |
41931.980 |
5606.270 |
221.488 |
|
2790.740 |
2870.480 |
2817.320 |
2753.090 |
16622.810 |
2113.204 |
221.488 |
|
2903.700 |
2921.420 |
2761.950 |
2704.360 |
21121.460 |
2648.465 |
221.488 |
|
