- 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| 中粮屯河(600737)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 |
128.470 |
135.240 |
133.230 |
128.470 |
48299.700 |
6006.483 |
10.574 |
|
131.120 |
133.970 |
131.430 |
128.580 |
18623.500 |
2311.136 |
10.574 |
|
131.120 |
133.760 |
131.750 |
126.890 |
16378.100 |
2010.229 |
10.574 |
|
134.820 |
135.030 |
131.120 |
126.990 |
34043.970 |
4205.954 |
10.574 |
|
139.680 |
143.060 |
135.660 |
135.450 |
29443.010 |
3890.981 |
10.574 |
|
136.400 |
139.570 |
139.150 |
132.170 |
48537.300 |
6219.203 |
10.574 |
|
146.450 |
148.030 |
138.200 |
137.990 |
49522.010 |
6698.690 |
10.574 |
|
136.930 |
148.880 |
148.770 |
134.290 |
66764.020 |
9204.363 |
10.574 |
|
132.810 |
140.420 |
137.460 |
129.320 |
39968.680 |
5216.684 |
10.574 |
|
149.090 |
150.780 |
135.980 |
135.660 |
42015.270 |
5660.384 |
10.574 |
|
153.430 |
153.950 |
148.140 |
148.030 |
26617.040 |
3772.965 |
10.574 |
|
143.910 |
154.480 |
153.430 |
143.910 |
38564.460 |
5488.603 |
10.574 |
|
140.310 |
146.130 |
145.180 |
137.460 |
46826.950 |
6303.008 |
10.574 |
|
139.570 |
142.220 |
140.530 |
133.120 |
32934.830 |
4315.934 |
10.574 |
|
148.880 |
152.900 |
140.100 |
137.460 |
50351.000 |
6882.841 |
10.574 |
|
158.400 |
160.300 |
148.880 |
148.670 |
36226.280 |
5236.333 |
10.574 |
|
160.720 |
160.930 |
158.180 |
152.790 |
28600.730 |
4243.379 |
10.574 |
|
170.240 |
170.240 |
160.300 |
158.610 |
57626.660 |
8819.995 |
10.574 |
|
174.470 |
176.480 |
166.430 |
165.590 |
26933.390 |
4334.241 |
10.574 |
|
175.530 |
178.700 |
174.360 |
169.820 |
18270.640 |
3033.155 |
10.574 |
|
173.200 |
177.850 |
175.420 |
169.180 |
19804.470 |
3241.980 |
10.574 |
|
180.710 |
182.820 |
173.940 |
173.410 |
23918.140 |
3994.274 |
10.574 |
|
185.040 |
188.110 |
180.710 |
179.540 |
20011.900 |
3460.835 |
10.574 |
|
188.320 |
190.960 |
183.560 |
182.720 |
24683.490 |
4366.640 |
10.574 |
|
191.390 |
194.660 |
190.540 |
187.370 |
39495.490 |
7133.772 |
10.574 |
|
184.510 |
194.030 |
189.270 |
183.030 |
55167.950 |
9941.663 |
10.574 |
|
182.930 |
187.470 |
185.360 |
180.810 |
45518.600 |
7967.236 |
10.574 |
|
184.300 |
187.160 |
182.500 |
176.580 |
62462.480 |
10800.058 |
10.574 |
|
185.150 |
190.120 |
184.090 |
183.980 |
36789.370 |
6490.454 |
10.574 |
|
182.080 |
188.640 |
186.200 |
178.170 |
48059.510 |
8392.963 |
10.574 |
|
178.700 |
183.980 |
181.760 |
169.180 |
45797.790 |
7635.586 |
10.574 |
|
196.670 |
199.840 |
179.330 |
178.700 |
68842.980 |
12175.283 |
10.574 |
|
195.620 |
203.760 |
192.970 |
188.210 |
58414.550 |
10850.512 |
10.574 |
|
202.170 |
205.450 |
198.680 |
197.840 |
110918.690 |
21085.806 |
10.574 |
|
181.870 |
201.330 |
201.330 |
179.750 |
106331.810 |
19708.406 |
10.574 |
|
188.740 |
191.390 |
183.030 |
179.750 |
83382.350 |
14441.390 |
10.574 |
|
192.550 |
202.070 |
192.020 |
190.860 |
122898.800 |
23026.775 |
10.574 |
|
195.720 |
198.470 |
196.360 |
190.330 |
118073.220 |
21643.531 |
10.574 |
|
193.500 |
200.900 |
196.880 |
190.330 |
114188.810 |
20995.812 |
10.574 |
|
190.330 |
198.260 |
194.980 |
188.430 |
137290.790 |
25078.051 |
10.574 |
|
194.140 |
199.840 |
191.070 |
185.150 |
73869.670 |
13453.422 |
10.574 |
|
182.720 |
199.630 |
194.770 |
181.870 |
111690.910 |
20382.438 |
10.574 |
|
173.940 |
188.430 |
185.040 |
173.940 |
97745.600 |
16953.660 |
10.574 |
|
176.050 |
177.110 |
176.270 |
168.120 |
52647.270 |
8669.256 |
10.574 |
|
