- 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| 东方明珠(600832)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 |
102.030 |
106.610 |
102.970 |
100.760 |
75300.440 |
4957.622 |
15.793 |
|
103.920 |
105.340 |
104.080 |
102.970 |
31853.190 |
2101.043 |
15.793 |
|
105.030 |
106.610 |
103.130 |
101.870 |
64897.060 |
4249.299 |
15.793 |
|
104.240 |
107.240 |
105.660 |
104.240 |
40868.910 |
2733.802 |
15.793 |
|
107.400 |
108.660 |
105.340 |
104.390 |
62538.420 |
4213.838 |
15.793 |
|
107.080 |
111.980 |
109.130 |
105.660 |
116165.570 |
8049.033 |
15.793 |
|
106.290 |
108.500 |
106.290 |
105.500 |
51331.010 |
3480.492 |
15.793 |
|
102.030 |
108.340 |
106.290 |
102.030 |
91656.560 |
6125.873 |
15.793 |
|
106.290 |
108.970 |
103.610 |
99.970 |
116620.120 |
7677.684 |
15.793 |
|
109.610 |
110.550 |
107.870 |
107.400 |
91746.960 |
6329.789 |
15.793 |
|
105.500 |
113.870 |
109.290 |
104.390 |
197268.070 |
13750.373 |
15.793 |
|
105.500 |
108.190 |
105.340 |
102.660 |
113120.200 |
7552.608 |
15.793 |
|
97.290 |
108.190 |
105.970 |
96.660 |
143350.980 |
9512.678 |
15.793 |
|
95.710 |
99.810 |
98.550 |
95.230 |
44676.020 |
2774.869 |
15.793 |
|
103.920 |
104.710 |
96.340 |
96.180 |
65346.720 |
4151.017 |
15.793 |
|
103.450 |
105.660 |
103.760 |
102.180 |
55759.770 |
3676.666 |
15.793 |
|
101.870 |
105.180 |
103.450 |
100.920 |
63524.620 |
4140.847 |
15.793 |
|
105.500 |
106.290 |
102.180 |
98.550 |
100796.700 |
6507.909 |
15.793 |
|
106.610 |
108.190 |
105.500 |
104.390 |
100378.700 |
6750.994 |
15.793 |
|
114.030 |
116.400 |
106.610 |
105.820 |
195857.280 |
13749.546 |
15.793 |
|
123.030 |
125.870 |
115.610 |
114.820 |
289428.550 |
22316.605 |
15.793 |
|
114.500 |
125.240 |
124.140 |
114.030 |
313900.770 |
23966.499 |
15.793 |
|
113.400 |
114.820 |
113.870 |
112.450 |
57360.830 |
4122.684 |
15.793 |
|
113.240 |
116.240 |
113.240 |
112.920 |
69966.130 |
5074.573 |
15.793 |
|
113.080 |
116.710 |
113.400 |
111.340 |
91353.590 |
6606.545 |
15.793 |
|
113.400 |
116.400 |
114.340 |
112.450 |
101178.330 |
7317.486 |
15.793 |
|
119.080 |
119.240 |
112.290 |
111.820 |
185023.220 |
13293.042 |
15.793 |
|
120.030 |
120.660 |
119.710 |
117.820 |
64674.470 |
4873.193 |
15.793 |
|
120.980 |
120.980 |
118.140 |
117.660 |
92023.840 |
6923.159 |
15.793 |
|
122.560 |
123.660 |
122.080 |
120.190 |
111654.690 |
8632.141 |
15.793 |
|
123.980 |
123.980 |
121.770 |
121.610 |
111354.120 |
8636.766 |
15.793 |
|
123.350 |
126.030 |
124.770 |
122.400 |
157995.860 |
12429.107 |
15.793 |
|
124.140 |
124.930 |
122.720 |
120.350 |
140625.970 |
10943.878 |
15.793 |
|
122.560 |
126.350 |
123.350 |
121.610 |
160254.000 |
12593.220 |
15.793 |
|
116.080 |
124.770 |
123.500 |
115.290 |
200532.790 |
15447.508 |
15.793 |
|
116.240 |
118.290 |
117.820 |
109.450 |
165023.130 |
11944.299 |
15.793 |
|
121.140 |
121.290 |
114.030 |
113.560 |
167109.250 |
12420.822 |
15.793 |
|
119.710 |
125.400 |
117.980 |
116.080 |
207083.640 |
15830.639 |
15.793 |
|
129.030 |
129.190 |
121.450 |
119.400 |
313227.060 |
24490.474 |
15.793 |
|
124.770 |
129.820 |
128.560 |
122.560 |
291442.810 |
23366.779 |
15.793 |
|
135.030 |
138.190 |
128.240 |
124.770 |
330348.630 |
27155.755 |
15.793 |
|
120.170 |
134.090 |
134.090 |
118.890 |
415483.280 |
55084.419 |
9.867 |
|
120.770 |
122.540 |
121.850 |
118.600 |
177631.860 |
21720.608 |
9.867 |
|
119.190 |
121.260 |
119.580 |
116.430 |
112074.670 |
13554.793 |
9.867 |
|
114.550 |
121.850 |
119.190 |
114.250 |
155145.520 |
18669.229 |
9.867 |
|
107.740 |
114.250 |
112.380 |
106.760 |
94639.660 |
10645.111 |
9.867 |
|
102.810 |
110.310 |
108.040 |
101.630 |
75611.190 |
8210.428 |
9.867 |
|
104.090 |
107.050 |
103.600 |
102.120 |
50970.120 |
5399.810 |
9.867 |
|
106.360 |
108.330 |
103.200 |
102.810 |
52426.920 |
5608.790 |
9.867 |
|
