- 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| 香溢融通(600830)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 |
57.400 |
57.400 |
53.960 |
53.870 |
105259.500 |
6269.577 |
9.288 |
|
58.050 |
60.000 |
58.700 |
57.580 |
92636.870 |
5889.579 |
9.288 |
|
56.280 |
59.260 |
58.330 |
54.890 |
88981.150 |
5471.190 |
9.288 |
|
55.820 |
57.580 |
57.030 |
54.800 |
70099.790 |
4269.239 |
9.288 |
|
55.820 |
58.330 |
55.820 |
54.610 |
79997.280 |
4846.909 |
9.288 |
|
53.870 |
58.420 |
57.120 |
52.940 |
137194.620 |
8291.325 |
9.288 |
|
53.400 |
54.430 |
53.130 |
52.290 |
52550.980 |
3015.938 |
9.288 |
|
52.380 |
55.080 |
53.400 |
50.900 |
72489.080 |
4147.670 |
9.288 |
|
56.660 |
56.930 |
52.660 |
52.660 |
111240.140 |
6485.447 |
9.288 |
|
60.090 |
61.480 |
58.510 |
57.770 |
82259.660 |
5246.154 |
9.288 |
|
58.230 |
62.970 |
60.740 |
57.580 |
151091.130 |
9823.973 |
9.288 |
|
57.580 |
61.300 |
58.700 |
56.470 |
157842.150 |
10045.969 |
9.288 |
|
52.010 |
58.140 |
58.140 |
51.550 |
147045.340 |
8956.082 |
9.288 |
|
50.620 |
54.800 |
52.850 |
50.150 |
65289.960 |
3695.960 |
9.288 |
|
58.330 |
58.980 |
52.100 |
52.100 |
74386.750 |
4357.512 |
9.288 |
|
58.880 |
60.000 |
57.860 |
57.120 |
54748.860 |
3459.513 |
9.288 |
|
59.440 |
60.830 |
58.700 |
57.680 |
52002.050 |
3321.543 |
9.288 |
|
59.630 |
60.370 |
58.700 |
54.800 |
85764.650 |
5303.160 |
9.288 |
|
60.370 |
62.230 |
59.910 |
59.260 |
63268.230 |
4125.486 |
9.288 |
|
68.730 |
68.730 |
62.600 |
62.600 |
75412.330 |
5228.137 |
9.288 |
|
77.090 |
77.550 |
69.570 |
69.570 |
114965.610 |
8922.439 |
9.288 |
|
76.720 |
77.830 |
77.270 |
75.040 |
52582.560 |
4341.460 |
9.288 |
|
76.160 |
77.650 |
76.440 |
74.300 |
65032.730 |
5319.250 |
9.288 |
|
77.180 |
78.570 |
75.600 |
75.140 |
63167.930 |
5202.342 |
9.288 |
|
78.950 |
80.800 |
77.550 |
77.090 |
63592.230 |
5400.307 |
9.288 |
|
77.270 |
82.100 |
80.800 |
75.970 |
112975.120 |
9594.506 |
9.288 |
|
83.590 |
84.330 |
78.200 |
78.020 |
119444.610 |
10283.950 |
9.288 |
|
87.120 |
87.120 |
83.680 |
82.480 |
111269.680 |
10168.503 |
9.288 |
|
84.890 |
85.730 |
84.700 |
82.200 |
147355.300 |
13274.967 |
9.288 |
|
87.860 |
89.720 |
86.750 |
86.100 |
136295.150 |
12872.512 |
9.288 |
|
85.450 |
89.530 |
87.120 |
84.700 |
186833.050 |
17547.434 |
9.288 |
|
84.610 |
88.230 |
87.210 |
82.100 |
220195.920 |
20219.464 |
9.288 |
|
83.590 |
86.380 |
83.500 |
82.660 |
171712.110 |
15617.105 |
9.288 |
|
81.550 |
85.450 |
82.380 |
80.430 |
161632.040 |
14542.218 |
9.288 |
|
77.550 |
82.660 |
81.170 |
76.160 |
149179.790 |
12866.424 |
9.288 |
|
75.040 |
78.850 |
77.740 |
71.520 |
125092.790 |
10176.775 |
9.288 |
|
78.850 |
79.410 |
73.280 |
73.000 |
146334.690 |
12022.473 |
9.288 |
|
82.570 |
83.220 |
75.700 |
75.700 |
219749.570 |
18491.267 |
9.288 |
|
87.490 |
89.070 |
84.050 |
81.920 |
226753.360 |
20885.409 |
9.288 |
|
83.130 |
89.630 |
87.490 |
82.290 |
259728.450 |
24234.324 |
9.288 |
|
79.040 |
82.100 |
81.920 |
77.650 |
170169.790 |
14706.157 |
9.288 |
|
81.730 |
85.260 |
79.870 |
79.690 |
197817.950 |
17629.102 |
9.288 |
|
80.150 |
86.840 |
84.520 |
78.760 |
274846.210 |
24314.312 |
9.288 |
|
80.430 |
80.620 |
79.500 |
76.720 |
212403.890 |
18004.667 |
9.288 |
|
72.540 |
80.800 |
79.970 |
72.440 |
274311.060 |
22794.552 |
9.288 |
|
72.440 |
76.620 |
73.470 |
71.520 |
227061.460 |
18100.460 |
9.288 |
|
67.060 |
75.230 |
72.440 |
66.040 |
257612.640 |
19866.897 |
9.288 |
|
65.290 |
69.750 |
69.470 |
64.460 |
182659.130 |
13346.352 |
9.288 |
|
69.750 |
70.590 |
66.410 |
63.990 |
156545.340 |
11157.789 |
9.288 |
|
