- 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| 王府井(600859)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 |
74.060 |
75.700 |
74.640 |
73.520 |
9543.680 |
2597.059 |
2.733 |
|
72.450 |
74.770 |
74.060 |
71.930 |
5303.410 |
1436.158 |
2.733 |
|
75.130 |
77.070 |
74.610 |
71.740 |
8061.420 |
2197.561 |
2.733 |
|
76.740 |
78.820 |
75.650 |
74.970 |
9295.190 |
2571.822 |
2.733 |
|
79.530 |
81.390 |
78.980 |
78.050 |
7579.170 |
2198.721 |
2.733 |
|
85.050 |
85.130 |
79.780 |
79.390 |
8129.520 |
2435.509 |
2.733 |
|
79.610 |
86.880 |
85.020 |
78.440 |
8116.580 |
2481.373 |
2.733 |
|
77.070 |
79.800 |
79.580 |
75.700 |
6139.510 |
1774.806 |
2.733 |
|
79.260 |
81.960 |
78.710 |
77.890 |
9036.870 |
2611.548 |
2.733 |
|
81.580 |
81.990 |
80.620 |
80.400 |
3309.220 |
985.649 |
2.733 |
|
80.950 |
81.580 |
81.250 |
79.280 |
6672.940 |
1974.222 |
2.733 |
|
81.990 |
82.290 |
81.030 |
77.100 |
7014.600 |
2084.347 |
2.733 |
|
81.990 |
82.540 |
82.320 |
76.520 |
19852.800 |
5937.107 |
2.733 |
|
88.300 |
92.870 |
83.030 |
82.970 |
26501.350 |
8287.884 |
2.733 |
|
98.840 |
98.870 |
92.130 |
91.010 |
16133.140 |
5634.052 |
2.717 |
|
93.510 |
98.320 |
98.110 |
92.370 |
13269.030 |
4670.424 |
2.717 |
|
95.090 |
97.830 |
96.230 |
94.550 |
14100.380 |
4985.128 |
2.717 |
|
95.420 |
98.600 |
95.090 |
93.790 |
10606.360 |
3724.958 |
2.717 |
|
99.330 |
99.330 |
96.770 |
95.200 |
8390.680 |
3030.612 |
2.717 |
|
95.120 |
100.500 |
98.190 |
93.760 |
13615.410 |
4906.720 |
2.717 |
|
98.890 |
100.250 |
96.690 |
96.480 |
7255.020 |
2602.836 |
2.717 |
|
101.770 |
101.880 |
98.760 |
97.540 |
9570.550 |
3516.858 |
2.717 |
|
103.240 |
103.240 |
100.010 |
99.170 |
15238.640 |
5670.137 |
2.717 |
|
99.710 |
103.950 |
103.590 |
98.920 |
23708.190 |
8839.085 |
2.717 |
|
98.570 |
99.710 |
98.000 |
97.260 |
10090.800 |
3645.103 |
2.717 |
|
99.060 |
101.860 |
99.190 |
98.380 |
13108.660 |
4800.208 |
2.717 |
|
100.800 |
102.890 |
99.060 |
97.290 |
27865.880 |
10211.657 |
2.717 |
|
101.070 |
104.330 |
100.030 |
99.980 |
24029.670 |
8991.044 |
2.717 |
|
97.240 |
103.130 |
102.290 |
95.580 |
27286.540 |
9968.151 |
2.717 |
|
97.890 |
97.920 |
97.160 |
92.560 |
25499.080 |
8938.020 |
2.717 |
|
100.660 |
102.370 |
97.780 |
95.360 |
20408.830 |
7368.300 |
2.717 |
|
103.130 |
103.130 |
100.230 |
97.830 |
21969.040 |
8047.857 |
2.717 |
|
102.970 |
106.230 |
104.060 |
102.290 |
56577.600 |
21679.369 |
2.717 |
|
102.130 |
102.970 |
101.880 |
101.070 |
12911.090 |
4837.869 |
2.717 |
|
101.560 |
105.880 |
103.380 |
101.070 |
9756.220 |
3696.418 |
2.717 |
|
105.520 |
107.450 |
102.560 |
102.150 |
12884.700 |
4991.590 |
2.717 |
|
105.410 |
107.180 |
105.470 |
104.600 |
19714.020 |
7670.829 |
2.717 |
|
106.770 |
106.940 |
105.660 |
102.700 |
22690.600 |
8750.805 |
2.717 |
|
103.810 |
111.390 |
106.500 |
103.810 |
29084.820 |
11667.526 |
2.717 |
|
100.580 |
104.330 |
103.650 |
99.170 |
25205.900 |
9481.458 |
2.717 |
|
100.060 |
104.600 |
100.690 |
95.090 |
28853.600 |
10747.201 |
2.717 |
|
97.450 |
102.670 |
101.500 |
97.400 |
20611.260 |
7608.418 |
2.717 |
|
102.700 |
105.030 |
98.890 |
96.480 |
15497.020 |
5773.053 |
2.717 |
|
