- 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| 新湖创业(600840)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 |
64.730 |
64.730 |
60.710 |
60.490 |
30753.490 |
2573.851 |
7.440 |
|
65.470 |
67.480 |
66.810 |
65.170 |
16077.090 |
1431.948 |
7.440 |
|
67.030 |
68.220 |
65.320 |
64.730 |
21908.880 |
1943.990 |
7.440 |
|
67.410 |
69.190 |
68.080 |
64.880 |
28645.600 |
2579.435 |
7.440 |
|
68.520 |
71.420 |
70.380 |
68.080 |
31063.840 |
2925.687 |
7.440 |
|
69.560 |
69.860 |
67.850 |
67.410 |
17696.100 |
1625.139 |
7.440 |
|
67.930 |
70.380 |
69.270 |
66.960 |
22122.220 |
2050.647 |
7.440 |
|
70.830 |
72.390 |
68.300 |
67.030 |
28677.000 |
2664.612 |
7.440 |
|
74.400 |
75.740 |
73.130 |
72.470 |
22436.080 |
2227.550 |
7.440 |
|
76.630 |
77.300 |
74.330 |
70.750 |
38748.920 |
3871.188 |
7.440 |
|
76.260 |
79.610 |
76.190 |
74.990 |
47049.190 |
4857.190 |
7.440 |
|
69.640 |
77.520 |
77.520 |
68.600 |
57846.730 |
5838.038 |
7.440 |
|
65.620 |
70.530 |
70.460 |
65.620 |
27478.480 |
2545.491 |
7.440 |
|
72.910 |
73.660 |
67.030 |
66.290 |
33392.180 |
3126.089 |
7.440 |
|
70.530 |
75.740 |
72.170 |
64.880 |
41229.640 |
4036.330 |
7.440 |
|
68.450 |
70.530 |
69.490 |
67.110 |
25251.270 |
2340.517 |
7.440 |
|
68.890 |
70.460 |
69.120 |
63.610 |
38038.060 |
3409.617 |
7.440 |
|
67.700 |
70.680 |
69.120 |
65.990 |
27730.130 |
2557.057 |
7.440 |
|
77.230 |
77.230 |
69.710 |
69.710 |
34036.890 |
3276.595 |
7.440 |
|
85.860 |
85.860 |
77.450 |
77.380 |
36086.030 |
3881.482 |
7.440 |
|
84.440 |
86.010 |
85.110 |
83.100 |
19901.080 |
2264.624 |
7.440 |
|
84.670 |
86.150 |
84.290 |
81.840 |
26070.800 |
2952.363 |
7.440 |
|
89.950 |
89.950 |
84.290 |
83.920 |
31570.470 |
3686.667 |
7.440 |
|
89.650 |
92.630 |
88.910 |
87.940 |
37398.310 |
4549.125 |
7.440 |
|
86.680 |
91.960 |
91.440 |
86.380 |
56540.000 |
6801.998 |
7.440 |
|
90.020 |
90.990 |
86.600 |
86.450 |
34779.590 |
4110.036 |
7.440 |
|
91.060 |
93.220 |
90.250 |
88.610 |
49772.880 |
6084.080 |
7.440 |
|
92.110 |
92.110 |
89.870 |
89.350 |
50653.070 |
6161.137 |
7.440 |
|
92.630 |
97.460 |
93.590 |
92.110 |
73370.280 |
9342.909 |
7.440 |
|
93.000 |
94.930 |
91.810 |
91.510 |
78423.960 |
9810.736 |
7.440 |
|
88.760 |
97.610 |
95.010 |
88.760 |
114453.790 |
14359.095 |
7.440 |
|
90.770 |
91.960 |
88.760 |
88.460 |
58477.080 |
7088.742 |
7.440 |
|
88.980 |
93.450 |
89.800 |
88.980 |
90072.330 |
10994.386 |
7.440 |
|
87.790 |
93.670 |
91.960 |
86.680 |
122738.880 |
14938.549 |
7.440 |
|
80.350 |
86.600 |
86.600 |
77.820 |
92919.350 |
10368.977 |
7.440 |
|
78.860 |
82.960 |
78.710 |
77.820 |
66687.410 |
7190.147 |
7.440 |
|
82.580 |
83.180 |
77.670 |
75.740 |
82015.550 |
8728.999 |
7.440 |
|
90.320 |
91.360 |
84.150 |
83.400 |
111648.750 |
12999.614 |
7.440 |
|
89.950 |
94.640 |
90.170 |
88.610 |
143855.980 |
17629.217 |
7.440 |
|
83.250 |
90.470 |
90.020 |
82.430 |
189982.450 |
22099.196 |
7.440 |
|
82.580 |
85.190 |
85.110 |
81.170 |
225046.380 |
25592.568 |
7.440 |
|
78.120 |
80.050 |
77.450 |
74.620 |
63266.730 |
6612.691 |
7.440 |
|
72.760 |
78.640 |
78.120 |
71.800 |
63822.170 |
6482.953 |
7.440 |
|
72.020 |
74.330 |
71.800 |
70.680 |
45706.080 |
4454.648 |
7.440 |
|
68.450 |
73.800 |
72.090 |
66.810 |
55683.420 |
5298.249 |
7.440 |
|
69.640 |
71.200 |
69.710 |
68.150 |
20908.010 |
1961.066 |
7.440 |
|
69.790 |
71.350 |
69.040 |
68.970 |
33678.820 |
3177.554 |
7.440 |
|
