- 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| 东方集团(600811)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 |
52.050 |
55.060 |
52.510 |
51.500 |
293672.460 |
17190.095 |
9.116 |
|
46.760 |
52.050 |
52.050 |
46.400 |
150635.920 |
8446.326 |
9.116 |
|
45.580 |
47.580 |
47.310 |
45.120 |
39242.020 |
2012.250 |
9.116 |
|
51.140 |
51.140 |
46.580 |
46.030 |
55076.300 |
2892.112 |
9.116 |
|
50.140 |
51.780 |
50.410 |
49.500 |
50558.220 |
2807.892 |
9.116 |
|
49.860 |
51.590 |
51.140 |
49.500 |
80290.280 |
4454.148 |
9.116 |
|
48.860 |
49.500 |
49.220 |
46.670 |
62418.410 |
3300.804 |
9.116 |
|
49.220 |
49.680 |
48.590 |
47.950 |
57031.660 |
3049.792 |
9.116 |
|
53.870 |
54.240 |
49.040 |
48.400 |
91891.780 |
5134.056 |
9.116 |
|
59.980 |
60.070 |
53.780 |
53.780 |
81499.950 |
5056.243 |
9.116 |
|
59.980 |
60.800 |
59.800 |
57.880 |
57875.450 |
3756.470 |
9.116 |
|
60.160 |
61.440 |
59.980 |
58.520 |
48103.670 |
3163.128 |
9.116 |
|
62.900 |
63.720 |
59.620 |
59.250 |
59817.480 |
4018.361 |
9.116 |
|
65.630 |
65.630 |
63.080 |
62.720 |
31354.210 |
2210.357 |
9.116 |
|
64.510 |
66.790 |
65.720 |
62.610 |
66327.820 |
5652.921 |
7.589 |
|
68.150 |
68.230 |
65.120 |
64.960 |
60703.120 |
5296.268 |
7.589 |
|
67.090 |
67.850 |
67.620 |
66.250 |
70523.160 |
6229.280 |
7.589 |
|
66.410 |
68.000 |
65.880 |
65.720 |
76172.040 |
6679.146 |
7.589 |
|
67.470 |
68.530 |
67.850 |
66.860 |
66807.810 |
5956.638 |
7.589 |
|
66.790 |
67.620 |
66.860 |
65.880 |
62541.740 |
5487.019 |
7.589 |
|
66.630 |
68.460 |
67.620 |
66.100 |
98571.580 |
8764.223 |
7.589 |
|
66.250 |
67.090 |
65.720 |
65.040 |
65670.150 |
5722.456 |
7.589 |
|
65.880 |
67.470 |
65.720 |
65.340 |
83083.410 |
7270.151 |
7.589 |
|
63.520 |
66.860 |
66.480 |
62.990 |
114823.250 |
9909.312 |
7.589 |
|
61.400 |
64.130 |
63.670 |
59.880 |
76141.820 |
6234.195 |
7.589 |
|
62.760 |
63.980 |
60.560 |
60.260 |
91228.550 |
7475.942 |
7.589 |
|
63.600 |
63.670 |
61.470 |
60.340 |
97792.850 |
7995.334 |
7.589 |
|
67.550 |
68.530 |
63.670 |
63.370 |
145660.930 |
12591.690 |
7.589 |
|
65.270 |
69.970 |
68.080 |
64.740 |
157014.080 |
14072.800 |
7.589 |
|
65.270 |
68.150 |
66.030 |
64.130 |
127986.250 |
11150.359 |
7.589 |
|
65.340 |
67.920 |
65.650 |
64.590 |
159622.460 |
13927.007 |
7.589 |
|
63.980 |
67.090 |
66.790 |
63.600 |
166039.750 |
14287.164 |
7.589 |
|
62.540 |
63.600 |
63.070 |
60.710 |
106806.160 |
8788.688 |
7.589 |
|
59.050 |
63.300 |
62.540 |
59.050 |
95290.660 |
7779.819 |
7.589 |
|
59.960 |
60.490 |
58.970 |
58.290 |
66173.510 |
5177.874 |
7.589 |
|
55.400 |
61.470 |
60.340 |
54.640 |
106124.310 |
8268.535 |
7.589 |
|
56.460 |
58.130 |
57.000 |
55.630 |
49306.770 |
3700.570 |
7.589 |
|
59.200 |
59.880 |
56.090 |
55.550 |
57520.340 |
4318.450 |
7.589 |
|
