- 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| 浙大网新(600797)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 |
51.480 |
52.340 |
50.380 |
50.260 |
60616.220 |
2530.686 |
12.257 |
|
52.710 |
54.550 |
53.810 |
52.340 |
61806.440 |
2701.788 |
12.257 |
|
51.850 |
53.690 |
53.200 |
51.110 |
59227.660 |
2522.684 |
12.257 |
|
50.010 |
54.050 |
52.580 |
49.640 |
83062.280 |
3542.647 |
12.257 |
|
52.090 |
52.090 |
50.380 |
50.010 |
40619.050 |
1682.164 |
12.257 |
|
50.750 |
53.200 |
52.220 |
50.750 |
66300.870 |
2815.674 |
12.257 |
|
50.260 |
51.600 |
50.500 |
49.400 |
36878.910 |
1530.958 |
12.257 |
|
50.380 |
51.480 |
50.500 |
48.910 |
56312.920 |
2312.140 |
12.257 |
|
54.670 |
55.650 |
50.380 |
50.260 |
77513.760 |
3272.489 |
12.257 |
|
55.160 |
57.120 |
55.770 |
55.160 |
33237.340 |
1524.223 |
12.257 |
|
57.850 |
58.840 |
55.890 |
53.320 |
85609.690 |
3900.290 |
12.257 |
|
60.920 |
62.630 |
58.960 |
58.710 |
105088.780 |
5213.427 |
12.257 |
|
56.140 |
63.620 |
63.250 |
55.530 |
202662.170 |
10065.792 |
12.257 |
|
56.630 |
58.960 |
58.710 |
56.020 |
44495.410 |
2104.221 |
12.257 |
|
62.880 |
63.130 |
57.000 |
56.750 |
61971.590 |
2999.943 |
12.257 |
|
63.370 |
63.740 |
62.630 |
61.780 |
49305.320 |
2527.605 |
12.257 |
|
63.250 |
64.110 |
63.000 |
62.390 |
37738.780 |
1952.006 |
12.257 |
|
62.760 |
64.110 |
63.370 |
60.060 |
70048.790 |
3554.529 |
12.257 |
|
62.510 |
64.110 |
62.390 |
61.290 |
60851.360 |
3109.177 |
12.257 |
|
68.640 |
68.760 |
62.020 |
61.290 |
91501.490 |
4867.157 |
12.257 |
|
75.010 |
75.750 |
67.660 |
67.420 |
81864.510 |
4748.868 |
12.257 |
|
75.750 |
76.360 |
74.770 |
74.030 |
48304.450 |
2966.104 |
12.257 |
|
75.870 |
77.090 |
75.260 |
74.040 |
53029.930 |
3279.772 |
12.218 |
|
78.070 |
78.800 |
75.020 |
74.400 |
52519.640 |
3277.506 |
12.218 |
|
79.410 |
79.660 |
77.580 |
76.970 |
37528.390 |
2408.596 |
12.218 |
|
77.580 |
81.120 |
80.020 |
76.850 |
62558.090 |
4043.838 |
12.218 |
|
81.490 |
82.100 |
78.190 |
77.460 |
61246.190 |
3973.182 |
12.218 |
|
82.350 |
83.570 |
81.740 |
79.410 |
73661.510 |
4928.301 |
12.218 |
|
83.080 |
83.450 |
81.370 |
80.390 |
109859.300 |
7325.300 |
12.218 |
|
84.420 |
85.890 |
84.300 |
83.690 |
109488.620 |
7583.636 |
12.218 |
|
84.300 |
86.740 |
84.060 |
83.450 |
116886.070 |
8165.650 |
12.218 |
|
83.810 |
86.380 |
85.520 |
83.080 |
126849.110 |
8808.968 |
12.218 |
|
85.640 |
85.770 |
82.830 |
82.470 |
167353.020 |
11495.256 |
12.218 |
|
81.980 |
86.130 |
84.670 |
81.250 |
165464.480 |
11395.881 |
12.218 |
|
76.730 |
82.710 |
82.590 |
76.360 |
124071.090 |
8175.403 |
12.218 |
|
75.630 |
78.800 |
78.190 |
72.690 |
96324.140 |
5964.433 |
12.218 |
|
77.460 |
78.800 |
74.530 |
73.790 |
87650.840 |
5462.760 |
12.218 |
|
78.800 |
81.000 |
75.750 |
73.550 |
123837.810 |
7851.551 |
12.218 |
|
87.360 |
87.720 |
80.760 |
80.020 |
189778.320 |
12931.955 |
12.218 |
|
83.080 |
86.870 |
86.740 |
83.080 |
105636.590 |
7404.577 |
12.218 |
|
83.320 |
86.260 |
84.300 |
82.830 |
123237.400 |
8513.956 |
12.218 |
|
85.520 |
89.550 |
84.420 |
84.300 |
194302.440 |
13736.711 |
12.218 |
|
85.520 |
87.720 |
87.110 |
84.420 |
237821.530 |
16762.751 |
12.218 |
|
82.830 |
87.720 |
86.380 |
81.120 |
245899.030 |
17019.678 |
12.218 |
|
79.170 |
83.450 |
82.590 |
78.440 |
174084.720 |
11654.501 |
12.218 |
|
78.190 |
81.980 |
79.050 |
76.970 |
125945.650 |
8216.642 |
12.218 |
|
73.670 |
81.120 |
79.540 |
72.450 |
157215.880 |
10025.037 |
12.218 |
|
72.330 |
76.600 |
74.890 |
72.210 |
99868.360 |
6113.499 |
12.218 |
|
74.770 |
75.500 |
72.330 |
72.210 |
65790.530 |
3957.718 |
12.218 |
|
