- 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| ST东盛(600771)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 |
20.550 |
20.550 |
20.020 |
19.380 |
51266.540 |
1912.088 |
5.324 |
|
19.750 |
20.500 |
20.390 |
19.750 |
18517.550 |
701.328 |
5.324 |
|
20.230 |
20.500 |
19.960 |
19.480 |
33335.310 |
1252.989 |
5.324 |
|
19.270 |
20.500 |
20.500 |
19.270 |
58790.390 |
2224.691 |
5.324 |
|
19.170 |
20.120 |
19.540 |
19.110 |
16647.090 |
611.233 |
5.324 |
|
19.220 |
19.590 |
19.270 |
18.530 |
38634.000 |
1386.504 |
5.324 |
|
20.180 |
20.180 |
19.480 |
19.220 |
44608.500 |
1671.221 |
5.324 |
|
18.310 |
19.220 |
19.220 |
18.100 |
16747.170 |
593.869 |
5.324 |
|
18.150 |
18.740 |
18.310 |
18.150 |
22688.100 |
777.077 |
5.324 |
|
20.230 |
20.280 |
19.110 |
19.110 |
19005.960 |
697.831 |
5.324 |
|
19.540 |
20.550 |
20.120 |
19.540 |
10722.810 |
403.081 |
5.324 |
|
20.340 |
20.550 |
20.280 |
19.750 |
16946.840 |
643.459 |
5.324 |
|
20.600 |
20.600 |
20.440 |
19.800 |
9059.060 |
344.116 |
5.324 |
|
21.300 |
21.300 |
20.870 |
20.070 |
38649.230 |
1486.754 |
5.324 |
|
22.310 |
22.730 |
21.140 |
21.140 |
41021.710 |
1654.865 |
5.324 |
|
23.420 |
24.120 |
22.250 |
22.250 |
49387.150 |
2178.770 |
5.324 |
|
23.160 |
23.740 |
23.420 |
22.570 |
30803.330 |
1346.526 |
5.324 |
|
23.900 |
24.490 |
23.260 |
23.160 |
30969.640 |
1374.638 |
5.324 |
|
24.600 |
25.340 |
24.380 |
23.740 |
39393.780 |
1831.909 |
5.324 |
|
25.550 |
25.550 |
24.860 |
24.440 |
23048.110 |
1081.905 |
5.324 |
|
25.180 |
26.090 |
25.710 |
24.540 |
62683.820 |
2992.816 |
5.324 |
|
26.570 |
26.730 |
25.710 |
25.340 |
80987.640 |
3966.553 |
5.324 |
|
26.300 |
26.830 |
26.670 |
25.870 |
57025.640 |
2825.324 |
5.324 |
|
26.350 |
27.360 |
26.570 |
26.030 |
88470.720 |
4450.559 |
5.324 |
|
25.550 |
26.890 |
26.670 |
25.550 |
61137.210 |
3002.662 |
5.324 |
|
25.550 |
26.460 |
25.820 |
24.860 |
104529.130 |
5073.371 |
5.324 |
|
23.960 |
25.450 |
25.450 |
23.850 |
64975.220 |
3036.957 |
5.324 |
|
23.640 |
24.380 |
24.220 |
22.790 |
58153.450 |
2574.972 |
5.324 |
|
24.490 |
24.490 |
23.580 |
23.530 |
47579.380 |
2147.475 |
5.324 |
|
22.630 |
23.580 |
23.580 |
22.470 |
41764.600 |
1816.927 |
5.324 |
|
22.730 |
22.890 |
22.470 |
21.610 |
59907.780 |
2484.877 |
5.324 |
|
23.480 |
24.380 |
22.730 |
22.680 |
48663.480 |
2144.374 |
5.324 |
|
25.180 |
25.290 |
23.850 |
23.850 |
39522.210 |
1781.038 |
5.324 |
|
24.970 |
25.930 |
25.130 |
24.920 |
54354.300 |
2584.839 |
5.324 |
|
24.490 |
24.920 |
24.860 |
24.220 |
33607.370 |
1553.460 |
5.324 |
|
25.450 |
25.820 |
24.490 |
24.060 |
59260.140 |
2731.143 |
5.324 |
|
25.770 |
26.460 |
25.340 |
25.290 |
60374.390 |
2938.830 |
5.324 |
|
24.810 |
26.140 |
25.820 |
24.760 |
73422.460 |
3525.935 |
5.324 |
|
25.020 |
25.500 |
24.920 |
24.120 |
51862.710 |
2416.631 |
5.324 |
|
24.280 |
25.180 |
25.020 |
24.120 |
62227.160 |
2883.414 |
5.324 |
|
24.440 |
25.180 |
23.960 |
23.960 |
50651.120 |
2306.430 |
5.324 |
|
26.090 |
27.040 |
25.230 |
25.130 |
104672.310 |
5001.636 |
5.324 |
|
26.410 |
27.740 |
26.460 |
26.190 |
54558.790 |
2753.954 |
5.324 |
|
25.710 |
26.670 |
26.570 |
25.550 |
64513.830 |
3195.638 |
5.324 |
|
