- 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| 上海物贸(600822)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 |
12.750 |
13.760 |
13.300 |
12.680 |
23730.890 |
1784.293 |
1.769 |
|
11.850 |
13.180 |
13.070 |
11.710 |
14716.610 |
1059.866 |
1.769 |
|
11.640 |
12.130 |
12.030 |
11.500 |
8717.950 |
586.426 |
1.769 |
|
12.820 |
12.820 |
11.530 |
11.500 |
8574.350 |
590.530 |
1.769 |
|
12.720 |
13.090 |
12.680 |
12.520 |
10605.240 |
771.616 |
1.769 |
|
12.380 |
12.970 |
12.740 |
12.280 |
11136.160 |
795.513 |
1.769 |
|
12.400 |
12.810 |
12.590 |
11.870 |
11806.020 |
816.743 |
1.769 |
|
13.070 |
13.090 |
12.540 |
12.080 |
15038.610 |
1067.337 |
1.769 |
|
14.360 |
14.470 |
12.970 |
12.880 |
26365.870 |
2032.033 |
1.769 |
|
15.640 |
16.470 |
14.310 |
14.270 |
43317.380 |
3874.135 |
1.769 |
|
15.280 |
16.630 |
15.740 |
15.230 |
43558.430 |
3930.830 |
1.769 |
|
14.950 |
15.210 |
15.180 |
14.500 |
13094.220 |
1105.238 |
1.769 |
|
15.260 |
15.260 |
14.880 |
14.470 |
10771.410 |
910.562 |
1.769 |
|
14.860 |
15.550 |
15.180 |
14.560 |
20874.380 |
1797.225 |
1.769 |
|
14.470 |
15.110 |
14.950 |
14.170 |
8628.550 |
717.508 |
1.769 |
|
14.790 |
14.820 |
14.630 |
14.430 |
6705.330 |
554.933 |
1.769 |
|
15.000 |
15.000 |
14.630 |
14.470 |
4683.890 |
391.453 |
1.769 |
|
15.110 |
15.110 |
14.660 |
14.560 |
7389.010 |
616.401 |
1.769 |
|
15.190 |
15.460 |
15.210 |
15.110 |
9963.180 |
861.067 |
1.769 |
|
14.500 |
15.230 |
15.210 |
14.500 |
9895.230 |
837.606 |
1.769 |
|
14.880 |
15.260 |
15.090 |
14.680 |
11943.050 |
1014.383 |
1.769 |
|
14.950 |
15.070 |
14.750 |
14.590 |
14494.650 |
1213.658 |
1.769 |
|
14.150 |
15.580 |
15.030 |
13.900 |
31521.430 |
2720.331 |
1.769 |
|
13.480 |
14.240 |
14.170 |
13.440 |
10245.570 |
807.071 |
1.769 |
|
13.090 |
13.710 |
13.530 |
12.890 |
7507.490 |
571.713 |
1.746 |
|
13.580 |
13.580 |
13.130 |
13.030 |
8169.830 |
624.652 |
1.746 |
|
14.140 |
14.280 |
13.220 |
12.890 |
14825.180 |
1142.660 |
1.746 |
|
15.260 |
15.280 |
14.300 |
14.280 |
15177.400 |
1279.127 |
1.746 |
|
15.330 |
15.490 |
15.220 |
14.810 |
28711.110 |
2494.705 |
1.746 |
|
14.770 |
15.190 |
15.160 |
14.370 |
25199.750 |
2138.382 |
1.746 |
|
14.140 |
15.420 |
15.070 |
13.970 |
28562.600 |
2408.512 |
1.746 |
|
14.400 |
14.420 |
14.230 |
13.990 |
12241.010 |
992.782 |
1.746 |
|
13.790 |
14.090 |
13.990 |
13.480 |
11049.510 |
871.879 |
1.746 |
|
13.160 |
13.930 |
13.790 |
13.090 |
9696.480 |
758.984 |
1.746 |
|
13.080 |
13.410 |
13.150 |
12.920 |
7666.700 |
576.563 |
1.746 |
|
12.380 |
13.300 |
13.090 |
12.260 |
10103.330 |
746.590 |
1.746 |
|
12.540 |
13.010 |
12.610 |
12.360 |
6992.790 |
508.095 |
1.746 |
|
12.920 |
13.270 |
12.540 |
12.450 |
6500.530 |
474.240 |
1.746 |
|
