- 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| 第一医药(600833)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 |
28.510 |
30.480 |
28.850 |
28.010 |
18237.150 |
1079.416 |
4.932 |
|
26.530 |
28.850 |
28.750 |
25.790 |
13363.860 |
760.424 |
4.932 |
|
25.250 |
26.680 |
26.480 |
25.250 |
5472.170 |
291.476 |
4.932 |
|
28.360 |
28.360 |
25.690 |
25.600 |
5897.000 |
319.508 |
4.932 |
|
27.720 |
28.600 |
28.010 |
27.370 |
6350.920 |
363.101 |
4.932 |
|
27.120 |
28.110 |
27.820 |
26.730 |
5062.070 |
283.791 |
4.932 |
|
27.270 |
27.910 |
27.420 |
25.600 |
10505.240 |
567.946 |
4.932 |
|
27.420 |
28.750 |
27.960 |
27.170 |
6665.790 |
381.147 |
4.932 |
|
31.610 |
31.610 |
28.110 |
28.010 |
14697.930 |
871.877 |
4.932 |
|
33.390 |
34.470 |
31.120 |
31.070 |
21205.090 |
1423.246 |
4.932 |
|
32.060 |
33.590 |
33.140 |
32.060 |
12804.970 |
858.241 |
4.932 |
|
32.800 |
32.890 |
32.150 |
31.460 |
7822.000 |
509.297 |
4.932 |
|
33.780 |
34.280 |
32.150 |
31.810 |
11147.840 |
744.412 |
4.932 |
|
33.780 |
34.520 |
33.830 |
33.140 |
10859.550 |
749.557 |
4.932 |
|
32.990 |
34.320 |
34.030 |
32.800 |
13343.940 |
908.714 |
4.932 |
|
34.180 |
34.420 |
32.990 |
32.600 |
11751.570 |
797.290 |
4.932 |
|
35.260 |
35.410 |
33.980 |
33.780 |
20890.210 |
1462.092 |
4.932 |
|
34.520 |
35.900 |
35.060 |
34.030 |
30324.340 |
2158.397 |
4.932 |
|
34.870 |
35.020 |
34.770 |
34.420 |
11821.330 |
832.933 |
4.932 |
|
34.720 |
34.720 |
34.470 |
34.080 |
12886.080 |
898.530 |
4.932 |
|
34.670 |
34.970 |
34.920 |
34.180 |
17504.160 |
1231.424 |
4.932 |
|
34.320 |
35.110 |
34.230 |
33.930 |
16770.570 |
1172.108 |
4.932 |
|
34.520 |
35.310 |
34.370 |
33.980 |
24555.970 |
1723.184 |
4.932 |
|
32.500 |
34.320 |
34.080 |
32.060 |
26164.300 |
1772.999 |
4.932 |
|
32.550 |
33.090 |
32.700 |
30.720 |
33532.480 |
2170.278 |
4.932 |
|
31.510 |
34.130 |
32.990 |
31.220 |
52181.540 |
3525.956 |
4.932 |
|
32.060 |
32.450 |
31.020 |
29.640 |
19750.590 |
1254.905 |
4.932 |
|
33.930 |
34.420 |
32.750 |
32.550 |
20782.540 |
1406.260 |
4.932 |
|
33.190 |
34.470 |
34.080 |
32.940 |
19044.080 |
1305.305 |
4.932 |
|
33.680 |
35.020 |
34.030 |
32.850 |
37353.240 |
2548.027 |
4.932 |
|
36.990 |
38.070 |
35.260 |
35.160 |
83535.380 |
6232.431 |
4.932 |
|
32.110 |
35.160 |
35.160 |
32.110 |
23992.090 |
1703.806 |
4.932 |
|
32.010 |
32.300 |
31.960 |
30.970 |
18887.980 |
1213.118 |
4.932 |
|
30.580 |
32.400 |
31.910 |
30.330 |
17521.660 |
1124.887 |
4.932 |
|
29.690 |
30.920 |
30.580 |
29.690 |
14227.150 |
877.173 |
4.932 |
|
28.010 |
30.530 |
29.940 |
27.620 |
14158.000 |
846.457 |
4.932 |
|
28.800 |
29.250 |
28.700 |
28.110 |
8971.000 |
521.929 |
4.932 |
|
29.290 |
29.840 |
28.260 |
28.110 |
7064.130 |
411.524 |
4.932 |
|
