- 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| 威远生化(600803)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 |
38.380 |
41.870 |
40.780 |
38.380 |
78290.520 |
5818.155 |
5.451 |
|
36.470 |
38.810 |
38.160 |
35.380 |
43312.600 |
2990.380 |
5.451 |
|
37.070 |
38.540 |
36.470 |
36.310 |
31387.410 |
2144.294 |
5.451 |
|
34.450 |
38.160 |
38.050 |
34.340 |
42002.390 |
2843.210 |
5.451 |
|
32.760 |
34.830 |
34.780 |
32.710 |
23762.800 |
1473.467 |
5.451 |
|
35.320 |
36.250 |
33.910 |
33.800 |
59646.020 |
3843.669 |
5.451 |
|
33.960 |
35.000 |
34.560 |
33.740 |
19388.820 |
1223.563 |
5.451 |
|
33.090 |
35.430 |
34.340 |
32.220 |
29551.890 |
1837.845 |
5.451 |
|
33.800 |
33.800 |
33.140 |
31.620 |
30142.950 |
1799.964 |
5.451 |
|
34.400 |
34.830 |
33.690 |
32.930 |
22352.710 |
1382.903 |
5.451 |
|
37.500 |
38.050 |
34.400 |
34.180 |
35192.410 |
2323.717 |
5.451 |
|
41.210 |
42.300 |
38.000 |
37.670 |
39928.730 |
2917.879 |
5.451 |
|
41.760 |
42.520 |
41.160 |
40.450 |
20891.170 |
1586.622 |
5.451 |
|
41.970 |
42.850 |
41.970 |
41.270 |
17272.890 |
1332.722 |
5.451 |
|
42.850 |
43.500 |
41.590 |
41.320 |
27959.980 |
2150.472 |
5.451 |
|
45.520 |
45.520 |
43.120 |
42.520 |
34340.160 |
2770.547 |
5.451 |
|
45.630 |
46.880 |
45.740 |
43.770 |
42458.130 |
3498.401 |
5.451 |
|
48.950 |
48.950 |
45.840 |
45.840 |
29450.730 |
2541.623 |
5.451 |
|
48.520 |
50.040 |
47.810 |
47.430 |
38045.550 |
3395.959 |
5.451 |
|
49.390 |
49.390 |
48.080 |
46.340 |
52416.120 |
4603.247 |
5.451 |
|
50.970 |
51.300 |
49.770 |
49.610 |
55244.210 |
5078.731 |
5.451 |
|
50.810 |
51.410 |
50.480 |
50.150 |
29892.880 |
2786.379 |
5.451 |
|
51.840 |
52.600 |
51.680 |
50.590 |
49186.360 |
4648.262 |
5.451 |
|
52.880 |
53.860 |
51.190 |
51.080 |
56245.780 |
5410.440 |
5.451 |
|
51.240 |
53.860 |
52.390 |
49.880 |
77898.070 |
7384.443 |
5.451 |
|
48.790 |
51.510 |
50.860 |
47.590 |
64928.070 |
5992.539 |
5.451 |
|
48.080 |
49.550 |
48.900 |
45.570 |
50292.070 |
4373.183 |
5.451 |
|
47.920 |
51.080 |
48.030 |
47.320 |
67381.340 |
6074.581 |
5.451 |
|
46.060 |
49.550 |
47.150 |
45.250 |
70388.670 |
6140.970 |
5.451 |
|
49.220 |
50.420 |
46.940 |
46.610 |
53544.720 |
4786.675 |
5.451 |
|
48.030 |
50.040 |
49.500 |
47.430 |
46585.410 |
4173.143 |
5.451 |
|
46.880 |
49.440 |
48.030 |
46.610 |
49478.180 |
4361.654 |
5.451 |
|
50.640 |
51.350 |
48.030 |
47.700 |
71895.630 |
6577.449 |
5.451 |
|
49.610 |
53.420 |
50.750 |
49.220 |
125260.010 |
11754.630 |
5.451 |
|
45.840 |
50.860 |
50.860 |
44.590 |
94343.600 |
8171.423 |
5.451 |
|
44.370 |
46.340 |
46.230 |
44.050 |
43001.670 |
3603.809 |
5.451 |
|
45.630 |
46.060 |
44.370 |
43.500 |
37211.560 |
3042.582 |
5.451 |
|
42.570 |
47.100 |
45.190 |
41.970 |
55802.980 |
4575.512 |
5.451 |
|
43.170 |
45.140 |
43.720 |
42.900 |
51893.430 |
4208.896 |
5.451 |
|
43.060 |
44.970 |
43.560 |
41.590 |
68569.520 |
5483.051 |
5.451 |
|
