- 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| 友好集团(600778)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 |
13.220 |
13.560 |
13.290 |
12.880 |
18237.910 |
714.374 |
3.380 |
|
12.340 |
13.590 |
13.350 |
12.070 |
19118.310 |
740.086 |
3.380 |
|
11.870 |
12.440 |
12.370 |
11.760 |
11124.480 |
401.862 |
3.380 |
|
13.420 |
13.420 |
12.140 |
12.100 |
11798.900 |
443.161 |
3.380 |
|
13.490 |
13.560 |
13.320 |
13.080 |
8081.320 |
319.191 |
3.380 |
|
13.150 |
13.690 |
13.390 |
12.980 |
9230.490 |
364.239 |
3.380 |
|
13.520 |
13.590 |
13.320 |
12.540 |
13006.600 |
502.480 |
3.380 |
|
13.660 |
13.860 |
13.420 |
13.180 |
10651.130 |
425.867 |
3.380 |
|
15.280 |
15.280 |
13.660 |
13.560 |
18765.160 |
776.128 |
3.380 |
|
16.730 |
16.870 |
15.040 |
15.010 |
16950.210 |
789.160 |
3.380 |
|
16.460 |
16.830 |
16.670 |
16.230 |
14954.550 |
733.532 |
3.380 |
|
16.460 |
16.560 |
16.360 |
15.960 |
14552.060 |
697.318 |
3.380 |
|
17.070 |
17.270 |
16.190 |
15.960 |
14651.170 |
724.704 |
3.380 |
|
17.000 |
17.580 |
17.140 |
16.970 |
13459.720 |
686.899 |
3.380 |
|
16.730 |
17.610 |
17.270 |
16.560 |
21747.440 |
1094.137 |
3.380 |
|
17.540 |
17.920 |
16.940 |
16.900 |
20712.760 |
1068.413 |
3.380 |
|
17.440 |
17.750 |
17.610 |
17.240 |
21265.660 |
1101.090 |
3.380 |
|
17.480 |
17.580 |
17.270 |
17.110 |
18620.290 |
953.462 |
3.380 |
|
17.510 |
17.880 |
17.750 |
17.510 |
19467.040 |
1021.362 |
3.380 |
|
17.510 |
18.190 |
17.610 |
17.110 |
38776.150 |
2020.260 |
3.380 |
|
17.480 |
17.920 |
17.710 |
17.240 |
31342.450 |
1642.468 |
3.380 |
|
17.310 |
17.540 |
17.210 |
17.140 |
17480.960 |
897.501 |
3.380 |
|
17.140 |
17.510 |
17.380 |
17.000 |
18072.260 |
927.323 |
3.380 |
|
16.500 |
17.340 |
17.210 |
16.230 |
19408.570 |
973.476 |
3.380 |
|
16.020 |
16.700 |
16.670 |
15.790 |
18288.990 |
876.888 |
3.380 |
|
16.230 |
16.940 |
15.990 |
15.990 |
16462.140 |
796.422 |
3.380 |
|
16.730 |
17.170 |
15.960 |
15.550 |
23131.800 |
1124.148 |
3.380 |
|
17.680 |
17.980 |
17.110 |
17.070 |
28785.030 |
1485.037 |
3.380 |
|
17.140 |
17.780 |
17.750 |
17.140 |
17975.780 |
928.266 |
3.380 |
|
17.480 |
17.850 |
17.240 |
17.040 |
33652.360 |
1720.565 |
3.380 |
|
17.780 |
18.800 |
17.680 |
17.410 |
62887.550 |
3374.660 |
3.380 |
|
17.440 |
17.920 |
17.780 |
17.270 |
50140.800 |
2619.544 |
3.380 |
|
17.510 |
17.750 |
17.580 |
16.730 |
75113.610 |
3828.372 |
3.380 |
|
15.650 |
17.410 |
17.410 |
15.650 |
61877.610 |
3100.212 |
3.380 |
|
15.650 |
16.060 |
15.820 |
15.580 |
14733.760 |
689.586 |
3.380 |
|
15.040 |
16.060 |
15.960 |
14.840 |
25597.600 |
1181.796 |
3.380 |
|
15.210 |
15.480 |
15.180 |
15.010 |
13188.390 |
594.848 |
3.380 |
|
15.550 |
15.750 |
15.080 |
14.870 |
10045.490 |
450.904 |
3.380 |
|
