- 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| 大众公用(600635)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 |
621.130 |
654.870 |
628.030 |
600.430 |
343327.560 |
28223.647 |
76.683 |
|
565.150 |
624.200 |
624.200 |
552.880 |
261774.850 |
20672.760 |
76.683 |
|
552.120 |
574.350 |
567.450 |
545.220 |
104701.820 |
7673.696 |
76.683 |
|
630.330 |
636.470 |
566.690 |
565.920 |
157452.400 |
12277.426 |
76.683 |
|
641.070 |
644.900 |
628.030 |
613.460 |
119573.400 |
9862.198 |
76.683 |
|
621.130 |
646.440 |
635.700 |
609.630 |
140706.100 |
11609.920 |
76.683 |
|
647.970 |
647.970 |
625.730 |
590.460 |
215955.830 |
17169.761 |
76.683 |
|
679.410 |
686.310 |
655.640 |
636.470 |
157161.640 |
13508.157 |
76.683 |
|
713.150 |
739.990 |
664.070 |
641.840 |
226165.400 |
20441.916 |
76.683 |
|
781.400 |
786.000 |
712.380 |
709.320 |
160632.830 |
15673.920 |
76.683 |
|
756.860 |
778.330 |
776.030 |
748.420 |
104273.740 |
10411.855 |
76.683 |
|
759.160 |
761.460 |
751.490 |
736.160 |
77452.180 |
7574.494 |
76.683 |
|
757.630 |
766.830 |
745.360 |
743.060 |
82720.510 |
8149.564 |
76.683 |
|
769.130 |
778.330 |
756.860 |
755.330 |
93968.090 |
9402.645 |
76.683 |
|
762.990 |
795.970 |
784.470 |
743.820 |
147079.990 |
14799.212 |
76.683 |
|
832.010 |
835.840 |
766.060 |
765.300 |
218270.250 |
22509.530 |
76.683 |
|
851.180 |
864.220 |
820.510 |
812.840 |
227996.050 |
25050.697 |
76.683 |
|
813.610 |
845.050 |
832.010 |
807.470 |
251851.240 |
27201.679 |
76.683 |
|
805.940 |
843.510 |
826.640 |
805.940 |
205987.120 |
22221.195 |
76.683 |
|
805.170 |
816.670 |
802.100 |
798.270 |
129273.950 |
13620.276 |
76.683 |
|
802.100 |
822.040 |
817.440 |
797.500 |
194541.550 |
20567.391 |
76.683 |
|
808.240 |
815.140 |
792.900 |
786.770 |
135808.700 |
14163.009 |
76.683 |
|
789.830 |
825.110 |
795.200 |
782.170 |
186004.110 |
19558.054 |
76.683 |
|
751.490 |
801.340 |
789.070 |
743.820 |
176935.930 |
17945.772 |
76.683 |
|
736.160 |
762.990 |
759.930 |
713.150 |
143772.140 |
13821.831 |
76.683 |
|
766.830 |
778.330 |
723.890 |
718.520 |
173440.600 |
16891.626 |
76.683 |
|
795.970 |
805.170 |
750.730 |
729.250 |
260554.410 |
26048.162 |
76.683 |
|
862.680 |
862.680 |
808.240 |
805.940 |
282758.180 |
30623.290 |
76.683 |
|
834.310 |
870.350 |
859.620 |
820.510 |
251588.860 |
28058.244 |
76.683 |
|
818.970 |
879.550 |
845.810 |
818.970 |
374393.070 |
41627.797 |
76.683 |
|
843.510 |
862.680 |
815.910 |
814.370 |
320578.120 |
35296.238 |
76.683 |
|
855.780 |
874.180 |
867.280 |
843.510 |
352633.360 |
39543.041 |
76.683 |
|
848.110 |
864.220 |
847.350 |
815.140 |
318333.210 |
34938.141 |
76.683 |
|
804.400 |
855.780 |
843.510 |
798.270 |
351362.110 |
38200.691 |
76.683 |
|
782.170 |
828.180 |
801.340 |
774.500 |
354758.950 |
37207.401 |
76.683 |
|
750.730 |
809.000 |
785.230 |
728.490 |
321275.810 |
32561.280 |
76.683 |
|
761.460 |
779.100 |
765.300 |
749.960 |
158114.830 |
15742.982 |
76.683 |
|
792.900 |
801.340 |
754.560 |
749.960 |
205311.980 |
20546.453 |
76.683 |
|
