- 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| 祁连山(600720)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 |
37.270 |
37.600 |
34.740 |
34.600 |
80332.590 |
4302.234 |
6.654 |
|
37.660 |
39.060 |
38.460 |
37.400 |
36702.950 |
2116.122 |
6.654 |
|
38.000 |
39.530 |
38.400 |
37.860 |
44458.020 |
2565.943 |
6.654 |
|
40.260 |
41.060 |
39.260 |
38.660 |
68892.880 |
4124.577 |
6.654 |
|
40.990 |
42.190 |
41.120 |
39.460 |
115978.250 |
7111.101 |
6.654 |
|
38.060 |
40.590 |
40.390 |
37.800 |
93482.270 |
5548.178 |
6.654 |
|
36.800 |
38.130 |
38.060 |
36.270 |
69111.620 |
3886.850 |
6.654 |
|
35.140 |
37.400 |
37.270 |
34.600 |
56310.920 |
3096.850 |
6.654 |
|
38.330 |
38.330 |
35.600 |
34.400 |
69742.430 |
3764.061 |
6.654 |
|
37.600 |
39.190 |
38.200 |
36.600 |
61349.580 |
3491.745 |
6.654 |
|
38.860 |
41.060 |
37.860 |
37.400 |
93302.010 |
5446.985 |
6.654 |
|
36.470 |
40.130 |
39.990 |
35.670 |
127149.430 |
7297.231 |
6.654 |
|
32.470 |
36.600 |
36.600 |
31.410 |
137304.020 |
7302.453 |
6.654 |
|
33.940 |
35.400 |
33.270 |
33.070 |
100835.010 |
5196.897 |
6.654 |
|
33.540 |
34.140 |
33.670 |
33.010 |
29067.580 |
1470.389 |
6.654 |
|
32.940 |
34.400 |
33.670 |
32.810 |
39339.710 |
1992.886 |
6.654 |
|
33.140 |
33.940 |
33.610 |
31.610 |
49532.680 |
2441.992 |
6.654 |
|
33.140 |
33.800 |
33.470 |
31.680 |
59257.050 |
2941.668 |
6.654 |
|
37.000 |
38.330 |
33.140 |
33.140 |
64186.480 |
3333.702 |
6.654 |
|
39.660 |
40.930 |
36.800 |
36.600 |
62387.050 |
3661.295 |
6.654 |
|
39.460 |
40.330 |
39.790 |
39.060 |
36552.250 |
2180.760 |
6.654 |
|
39.590 |
41.260 |
39.130 |
38.130 |
53737.460 |
3215.623 |
6.654 |
|
40.660 |
40.930 |
39.730 |
39.590 |
42083.140 |
2540.573 |
6.654 |
|
39.990 |
41.660 |
41.190 |
38.930 |
63580.230 |
3832.912 |
6.654 |
|
42.850 |
42.920 |
40.730 |
40.590 |
48518.320 |
3058.330 |
6.654 |
|
42.460 |
43.590 |
42.720 |
41.990 |
62149.900 |
3997.069 |
6.654 |
|
42.590 |
43.120 |
41.860 |
40.660 |
67915.490 |
4267.893 |
6.654 |
|
43.120 |
43.920 |
43.190 |
42.850 |
58291.380 |
3798.260 |
6.654 |
|
43.850 |
45.250 |
43.320 |
43.250 |
77822.520 |
5156.329 |
6.654 |
|
42.400 |
44.450 |
43.850 |
42.070 |
92627.380 |
6065.660 |
6.604 |
|
42.000 |
42.660 |
42.000 |
41.670 |
65174.890 |
4162.860 |
6.604 |
|
42.270 |
43.460 |
42.000 |
41.480 |
75524.540 |
4848.763 |
6.604 |
|
39.820 |
42.530 |
42.140 |
39.820 |
104804.970 |
6623.804 |
6.604 |
|
38.500 |
41.740 |
40.880 |
36.650 |
120196.600 |
7148.856 |
6.604 |
|
40.480 |
40.950 |
38.500 |
38.440 |
78409.290 |
4731.834 |
6.604 |
|
41.080 |
41.410 |
39.690 |
38.170 |
122923.410 |
7417.477 |
6.604 |
|
44.380 |
45.570 |
42.200 |
41.940 |
131361.890 |
8606.805 |
6.604 |
|
43.790 |
45.240 |
44.840 |
43.260 |
135990.570 |
9115.353 |
6.604 |
|
46.890 |
48.210 |
45.310 |
43.060 |
339604.500 |
23478.554 |
6.604 |
|
42.600 |
45.110 |
45.110 |
42.470 |
112369.300 |
7559.737 |
6.604 |
|
40.350 |
42.270 |
41.010 |
40.020 |
100715.550 |
6262.779 |
6.604 |
|
40.810 |
41.150 |
40.350 |
39.100 |
116720.920 |
7076.354 |
6.604 |
|
39.300 |
41.410 |
40.880 |
38.970 |
138437.370 |
8466.426 |
6.604 |
|
37.380 |
39.490 |
39.230 |
36.720 |
119777.360 |
7020.576 |
6.604 |
|
35.990 |
38.700 |
37.710 |
35.000 |
92829.120 |
5262.113 |
6.604 |
|
35.530 |
37.120 |
36.520 |
35.330 |
73570.490 |
4058.928 |
6.604 |
|
35.200 |
36.130 |
35.270 |
34.610 |
58500.410 |
3136.729 |
6.604 |
|
