- 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| 山西汾酒(600809)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 |
19.960 |
20.020 |
19.640 |
19.580 |
4993.650 |
518.669 |
1.901 |
|
19.980 |
20.420 |
20.320 |
19.710 |
9745.210 |
1033.471 |
1.901 |
|
19.860 |
20.150 |
19.980 |
19.010 |
10208.320 |
1053.739 |
1.901 |
|
19.580 |
20.210 |
19.960 |
19.480 |
8208.870 |
853.325 |
1.901 |
|
20.620 |
20.620 |
19.770 |
19.730 |
12806.340 |
1357.021 |
1.901 |
|
19.690 |
20.530 |
20.190 |
19.690 |
19875.000 |
2112.370 |
1.901 |
|
19.520 |
20.020 |
19.960 |
19.520 |
9378.030 |
975.937 |
1.901 |
|
19.960 |
20.110 |
19.520 |
19.160 |
7608.930 |
784.046 |
1.901 |
|
21.670 |
21.670 |
19.980 |
19.940 |
10261.000 |
1105.968 |
1.901 |
|
22.130 |
22.240 |
21.780 |
21.570 |
4610.090 |
532.946 |
1.901 |
|
21.900 |
22.340 |
21.880 |
21.570 |
9223.610 |
1065.220 |
1.901 |
|
22.160 |
22.810 |
22.200 |
22.050 |
15749.650 |
1850.690 |
1.901 |
|
20.740 |
23.170 |
22.960 |
20.530 |
23332.180 |
2729.896 |
1.901 |
|
20.680 |
21.570 |
21.380 |
20.360 |
13379.650 |
1493.565 |
1.901 |
|
21.380 |
21.480 |
20.850 |
20.340 |
14894.020 |
1630.370 |
1.901 |
|
20.970 |
21.400 |
21.120 |
20.720 |
7376.290 |
822.094 |
1.901 |
|
21.000 |
21.210 |
20.970 |
20.810 |
7811.940 |
863.615 |
1.901 |
|
20.910 |
21.210 |
21.000 |
20.050 |
7544.660 |
819.275 |
1.901 |
|
20.950 |
21.290 |
20.850 |
20.550 |
9004.850 |
992.197 |
1.901 |
|
22.670 |
22.670 |
20.800 |
20.610 |
21967.220 |
2571.981 |
1.873 |
|
23.760 |
23.790 |
22.310 |
22.280 |
17868.080 |
2177.602 |
1.873 |
|
23.700 |
24.070 |
23.700 |
23.140 |
9180.540 |
1152.922 |
1.873 |
|
23.890 |
24.150 |
23.790 |
23.250 |
10918.270 |
1382.892 |
1.873 |
|
24.750 |
24.860 |
23.590 |
23.460 |
10261.540 |
1322.702 |
1.873 |
|
24.820 |
25.440 |
24.670 |
24.410 |
11726.600 |
1563.186 |
1.873 |
|
24.540 |
25.070 |
24.880 |
23.980 |
14892.390 |
1947.302 |
1.873 |
|
25.670 |
25.950 |
24.640 |
24.560 |
11837.690 |
1582.346 |
1.873 |
|
26.150 |
26.380 |
25.570 |
25.290 |
12212.660 |
1681.129 |
1.873 |
|
26.420 |
26.430 |
25.740 |
25.670 |
18593.770 |
2577.101 |
1.873 |
|
26.790 |
27.170 |
26.830 |
26.600 |
26631.140 |
3819.818 |
1.873 |
|
27.540 |
27.540 |
26.830 |
26.790 |
32816.610 |
4737.424 |
1.873 |
|
27.370 |
28.400 |
27.930 |
27.370 |
37345.840 |
5533.247 |
1.873 |
|
27.180 |
27.820 |
27.470 |
26.880 |
38339.590 |
5573.375 |
1.873 |
|
27.860 |
28.660 |
27.350 |
27.350 |
67980.970 |
10117.892 |
1.873 |
|
25.650 |
28.100 |
27.860 |
25.420 |
67967.690 |
9748.954 |
1.873 |
|
25.370 |
25.850 |
25.840 |
24.340 |
33558.780 |
4528.699 |
1.873 |
|
24.920 |
25.570 |
25.180 |
24.360 |
33832.660 |
4539.662 |
1.873 |
|
24.730 |
24.920 |
24.690 |
23.620 |
26036.570 |
3381.696 |
1.873 |
|
25.270 |
25.820 |
25.030 |
24.070 |
29827.080 |
3937.204 |
1.873 |
|
24.920 |
26.190 |
25.370 |
24.640 |
26855.800 |
3612.215 |
1.873 |
|
25.290 |
25.570 |
25.480 |
24.430 |
49531.720 |
6605.024 |
1.873 |
|
26.880 |
27.220 |
26.150 |
26.120 |
28595.710 |
4064.417 |
1.873 |
|
26.750 |
27.730 |
27.240 |
26.100 |
42608.050 |
6092.689 |
1.873 |
|
25.850 |
26.750 |
26.600 |
25.440 |
36946.430 |
5183.518 |
1.873 |
|
24.540 |
25.850 |
25.820 |
24.210 |
20191.460 |
2721.820 |
1.873 |
|
25.120 |
25.120 |
24.280 |
24.020 |
17156.010 |
2239.957 |
1.873 |
|
24.070 |
25.610 |
25.010 |
23.420 |
24314.650 |
3202.900 |
1.873 |
|
23.490 |
24.640 |
24.360 |
23.490 |
21336.510 |
2744.169 |
1.873 |
|
24.920 |
25.010 |
23.890 |
23.770 |
25291.970 |
3311.995 |
1.873 |
|
