- 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| 广安爱众(600979)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 |
7.810 |
7.960 |
7.910 |
7.650 |
7640.000 |
308.085 |
1.942 |
|
7.870 |
7.910 |
7.670 |
7.630 |
5799.500 |
231.565 |
1.942 |
|
7.780 |
7.970 |
7.810 |
7.530 |
10150.370 |
488.310 |
1.620 |
|
8.200 |
8.200 |
7.780 |
7.450 |
6301.580 |
303.695 |
1.620 |
|
8.180 |
8.280 |
8.150 |
7.950 |
6370.310 |
321.257 |
1.620 |
|
8.150 |
8.340 |
8.180 |
8.070 |
7660.330 |
387.491 |
1.620 |
|
8.340 |
8.490 |
8.160 |
8.100 |
11100.620 |
566.315 |
1.620 |
|
7.610 |
8.670 |
8.500 |
7.610 |
15182.010 |
781.546 |
1.620 |
|
7.310 |
8.070 |
7.970 |
7.310 |
7555.120 |
365.990 |
1.620 |
|
8.330 |
8.340 |
7.660 |
7.610 |
9591.930 |
471.881 |
1.620 |
|
8.030 |
8.280 |
8.100 |
8.030 |
7566.440 |
380.878 |
1.620 |
|
8.050 |
8.180 |
8.100 |
7.790 |
8117.270 |
400.531 |
1.620 |
|
7.710 |
8.080 |
7.990 |
7.610 |
6834.520 |
333.352 |
1.620 |
|
8.550 |
8.680 |
7.910 |
7.780 |
15206.050 |
759.717 |
1.620 |
|
9.640 |
9.700 |
8.630 |
8.590 |
22426.120 |
1255.027 |
1.620 |
|
9.490 |
9.870 |
9.540 |
9.360 |
16023.980 |
948.961 |
1.620 |
|
9.900 |
10.010 |
9.570 |
9.400 |
19988.890 |
1186.730 |
1.620 |
|
9.530 |
9.980 |
9.830 |
9.440 |
33929.760 |
2047.318 |
1.620 |
|
9.250 |
9.780 |
9.440 |
9.250 |
18344.520 |
1082.574 |
1.620 |
|
9.250 |
9.640 |
9.380 |
9.040 |
23978.130 |
1390.273 |
1.620 |
|
10.270 |
10.300 |
9.590 |
9.400 |
56863.000 |
3456.924 |
1.620 |
|
9.700 |
10.290 |
10.290 |
9.700 |
58201.650 |
3687.673 |
1.620 |
|
9.400 |
9.610 |
9.350 |
9.250 |
12599.160 |
734.592 |
1.620 |
|
9.560 |
9.620 |
9.460 |
9.430 |
10392.900 |
611.053 |
1.620 |
|
9.400 |
9.650 |
9.440 |
9.310 |
12633.260 |
741.440 |
1.620 |
|
9.360 |
9.480 |
9.400 |
9.270 |
12763.320 |
739.342 |
1.620 |
|
9.150 |
9.560 |
9.190 |
9.150 |
15268.970 |
880.417 |
1.620 |
|
9.070 |
9.250 |
9.140 |
9.010 |
7857.490 |
442.597 |
1.620 |
|
8.600 |
9.230 |
9.100 |
8.590 |
10447.710 |
580.236 |
1.620 |
|
8.410 |
8.750 |
8.720 |
8.230 |
7376.860 |
387.125 |
1.620 |
|
8.520 |
8.840 |
8.440 |
8.440 |
6086.690 |
323.243 |
1.620 |
|
8.910 |
8.990 |
8.500 |
8.260 |
11209.050 |
596.486 |
1.620 |
|
9.490 |
9.490 |
8.970 |
8.940 |
13161.930 |
745.458 |
1.620 |
|
9.100 |
9.380 |
9.330 |
9.070 |
11819.960 |
672.823 |
1.620 |
|
9.120 |
9.310 |
9.190 |
9.040 |
12456.360 |
704.997 |
1.620 |
|
9.310 |
9.720 |
9.200 |
9.090 |
25579.370 |
1481.940 |
1.620 |
|
9.230 |
9.400 |
9.380 |
9.100 |
21844.270 |
1253.630 |
1.620 |
|
9.150 |
9.380 |
9.250 |
8.910 |
15544.050 |
874.108 |
1.620 |
|
8.890 |
9.360 |
9.280 |
8.760 |
25694.160 |
1459.352 |
1.620 |
|
8.420 |
9.150 |
8.910 |
8.340 |
25091.930 |
1376.563 |
1.620 |
|
8.120 |
8.670 |
8.570 |
8.100 |
15229.870 |
800.244 |
1.620 |
|
8.100 |
8.410 |
8.210 |
8.100 |
7045.970 |
359.529 |
1.620 |
|
8.340 |
8.340 |
8.120 |
8.030 |
5703.800 |
287.461 |
1.620 |
|
