- 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| 中国石油(601857)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 |
15.100 |
15.190 |
14.740 |
14.630 |
246577.680 |
36619.978 |
1.009 |
|
15.010 |
15.190 |
15.090 |
14.910 |
139017.030 |
20711.256 |
1.009 |
|
14.900 |
15.190 |
15.010 |
14.830 |
177839.000 |
26519.976 |
1.009 |
|
15.050 |
15.140 |
14.810 |
14.780 |
136925.100 |
20286.808 |
1.009 |
|
15.090 |
15.210 |
15.010 |
15.000 |
110425.560 |
16522.614 |
1.009 |
|
14.940 |
15.360 |
15.170 |
14.830 |
198939.020 |
29696.415 |
1.009 |
|
15.490 |
15.560 |
15.340 |
15.330 |
162533.560 |
24851.459 |
1.009 |
|
15.390 |
15.440 |
15.360 |
15.260 |
146511.070 |
22271.156 |
1.009 |
|
15.290 |
15.610 |
15.570 |
15.270 |
307360.770 |
47190.305 |
1.009 |
|
15.420 |
15.440 |
15.210 |
15.120 |
228107.850 |
34468.294 |
1.009 |
|
15.490 |
15.590 |
15.540 |
15.320 |
311331.070 |
47723.111 |
1.009 |
|
15.590 |
15.590 |
15.350 |
15.300 |
179151.790 |
27390.118 |
1.009 |
|
15.440 |
15.440 |
15.330 |
15.180 |
203968.400 |
30953.426 |
1.009 |
|
15.210 |
15.540 |
15.520 |
15.090 |
390531.040 |
59473.289 |
1.009 |
|
15.050 |
15.390 |
15.160 |
14.860 |
263199.550 |
39457.369 |
1.009 |
|
15.140 |
15.340 |
14.850 |
14.830 |
167652.720 |
25124.321 |
1.009 |
|
14.940 |
15.070 |
14.980 |
14.590 |
251643.540 |
37080.227 |
1.009 |
|
15.310 |
15.340 |
14.960 |
14.830 |
203658.700 |
30390.737 |
1.009 |
|
15.240 |
15.400 |
15.280 |
15.120 |
132623.410 |
20010.970 |
1.009 |
|
15.370 |
15.540 |
15.290 |
15.140 |
197638.660 |
29990.270 |
1.009 |
|
15.540 |
15.890 |
15.480 |
15.460 |
310099.930 |
48178.192 |
1.009 |
|
15.360 |
15.840 |
15.770 |
15.350 |
507284.210 |
78700.502 |
1.009 |
|
15.020 |
15.320 |
15.280 |
14.830 |
362703.110 |
54382.498 |
1.009 |
|
14.520 |
15.080 |
14.960 |
14.520 |
283544.310 |
41739.232 |
1.009 |
|
14.680 |
14.810 |
14.510 |
14.410 |
186773.060 |
27016.365 |
1.009 |
|
14.530 |
15.140 |
14.840 |
14.170 |
350280.840 |
50768.185 |
1.009 |
|
14.630 |
14.890 |
14.740 |
14.580 |
166574.240 |
24311.838 |
1.009 |
|
15.120 |
15.200 |
14.600 |
14.530 |
260763.430 |
38405.556 |
1.009 |
|
