- 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| 海鸟发展(600634)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 |
37.360 |
37.710 |
36.890 |
35.670 |
4490.620 |
284.423 |
5.828 |
|
37.300 |
39.050 |
38.350 |
37.300 |
5233.450 |
344.543 |
5.828 |
|
39.630 |
39.980 |
37.360 |
36.720 |
8971.240 |
587.409 |
5.828 |
|
40.100 |
40.860 |
39.750 |
38.640 |
9063.460 |
615.961 |
5.828 |
|
42.430 |
43.070 |
40.570 |
40.100 |
11204.740 |
793.810 |
5.828 |
|
43.010 |
45.050 |
43.480 |
42.840 |
15653.990 |
1185.231 |
5.828 |
|
43.710 |
45.340 |
43.650 |
42.020 |
19889.350 |
1488.190 |
5.828 |
|
39.220 |
43.600 |
43.600 |
38.880 |
23666.950 |
1690.811 |
5.828 |
|
39.920 |
41.960 |
39.630 |
37.360 |
9164.000 |
624.043 |
5.828 |
|
40.920 |
43.540 |
41.150 |
40.920 |
10966.270 |
794.791 |
5.828 |
|
40.800 |
42.960 |
41.440 |
39.920 |
9232.730 |
655.630 |
5.828 |
|
41.380 |
41.380 |
40.390 |
39.110 |
9035.730 |
630.351 |
5.828 |
|
36.600 |
40.620 |
40.620 |
36.080 |
13106.550 |
896.705 |
5.828 |
|
37.190 |
37.650 |
36.950 |
35.670 |
4869.110 |
307.379 |
5.828 |
|
41.260 |
41.320 |
37.190 |
37.190 |
8345.000 |
557.134 |
5.828 |
|
42.310 |
42.490 |
41.320 |
40.860 |
4024.050 |
288.343 |
5.828 |
|
41.380 |
42.550 |
42.020 |
39.980 |
6141.820 |
439.570 |
5.828 |
|
42.550 |
44.300 |
41.960 |
39.570 |
8304.500 |
581.215 |
5.828 |
|
41.440 |
44.820 |
43.300 |
41.440 |
4769.690 |
355.231 |
5.828 |
|
46.510 |
47.680 |
43.770 |
43.770 |
6689.240 |
520.821 |
5.828 |
|
50.880 |
53.620 |
48.610 |
48.030 |
8522.720 |
751.684 |
5.828 |
|
48.550 |
51.290 |
50.590 |
48.550 |
4886.940 |
424.020 |
5.828 |
|
51.870 |
51.870 |
49.540 |
49.020 |
5213.410 |
446.101 |
5.828 |
|
53.040 |
53.040 |
51.810 |
51.290 |
3747.090 |
334.053 |
5.828 |
|
53.620 |
53.620 |
51.870 |
51.170 |
3390.500 |
303.799 |
5.828 |
|
52.460 |
53.620 |
53.040 |
50.710 |
4730.640 |
423.952 |
5.828 |
|
52.860 |
53.560 |
51.930 |
51.290 |
6927.400 |
624.636 |
5.828 |
|
54.790 |
55.190 |
53.450 |
51.760 |
7387.490 |
677.154 |
5.828 |
|
55.310 |
55.310 |
54.260 |
52.460 |
9722.210 |
900.078 |
5.828 |
|
54.670 |
57.700 |
55.600 |
54.200 |
10679.150 |
1024.990 |
5.828 |
|
55.250 |
55.660 |
54.440 |
51.870 |
9138.920 |
856.467 |
5.828 |
|
53.850 |
55.950 |
55.250 |
53.620 |
15202.370 |
1430.639 |
5.828 |
|
51.460 |
56.480 |
54.260 |
51.460 |
24011.640 |
2237.336 |
5.828 |
|
51.580 |
53.500 |
51.640 |
51.290 |
8608.410 |
769.964 |
5.828 |
|
50.820 |
52.920 |
52.400 |
49.250 |
15441.140 |
1366.933 |
5.828 |
|
49.540 |
51.870 |
50.820 |
49.480 |
12303.960 |
1066.390 |
5.828 |
|
48.900 |
50.120 |
49.540 |
47.330 |
10909.570 |
910.977 |
5.828 |
|
50.360 |
50.360 |
47.790 |
47.330 |
17924.280 |
1482.255 |
5.828 |
|
53.450 |
53.450 |
52.570 |
51.410 |
11783.370 |
1057.130 |
5.828 |
|
50.010 |
52.630 |
52.460 |
49.720 |
16080.120 |
1420.607 |
5.828 |
|
50.470 |
54.150 |
50.530 |
49.070 |
26584.810 |
2379.750 |
5.828 |
|
48.840 |
50.710 |
50.650 |
48.260 |
16130.070 |
1370.624 |
5.828 |
|
48.260 |
48.430 |
47.910 |
46.570 |
12351.020 |
1005.049 |
5.828 |
|
45.230 |
48.380 |
48.200 |
44.470 |
15094.610 |
1220.649 |
5.828 |
|
45.400 |
46.390 |
44.880 |
44.300 |
7354.300 |
569.448 |
5.828 |
|
43.250 |
46.510 |
45.400 |
41.380 |
10194.050 |
777.311 |
5.828 |
|
42.080 |
43.600 |
43.300 |
42.020 |
3622.090 |
267.509 |
5.828 |
|
43.480 |
43.710 |
42.550 |
41.260 |
5380.810 |
391.268 |
5.828 |
|
