- 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| 中信银行(601998)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 |
5.200 |
5.260 |
5.140 |
5.100 |
121022.550 |
6201.574 |
1.009 |
|
5.290 |
5.430 |
5.320 |
5.210 |
79403.200 |
4165.462 |
1.009 |
|
5.370 |
5.440 |
5.250 |
5.220 |
117861.150 |
6181.781 |
1.009 |
|
5.370 |
5.440 |
5.410 |
5.290 |
115032.120 |
6121.302 |
1.009 |
|
5.690 |
5.690 |
5.440 |
5.420 |
188139.940 |
10298.148 |
1.009 |
|
5.630 |
5.770 |
5.730 |
5.570 |
265964.540 |
15017.516 |
1.009 |
|
5.630 |
5.750 |
5.610 |
5.550 |
206603.070 |
11554.452 |
1.009 |
|
5.430 |
5.730 |
5.650 |
5.410 |
379404.930 |
20996.902 |
1.009 |
|
5.370 |
5.950 |
5.620 |
5.310 |
659792.490 |
37324.641 |
1.009 |
|
5.340 |
5.490 |
5.400 |
5.250 |
101089.400 |
5419.413 |
1.009 |
|
5.390 |
5.420 |
5.320 |
5.240 |
93681.090 |
4935.789 |
1.009 |
|
5.450 |
5.650 |
5.410 |
5.350 |
196351.170 |
10701.141 |
1.009 |
|
5.050 |
5.560 |
5.490 |
5.000 |
179031.340 |
9509.114 |
1.009 |
|
4.980 |
5.140 |
5.080 |
4.960 |
36762.620 |
1843.849 |
1.009 |
|
5.250 |
5.250 |
5.010 |
5.010 |
54069.410 |
2724.715 |
1.009 |
|
5.110 |
5.260 |
5.230 |
5.070 |
93220.310 |
4790.878 |
1.009 |
|
5.130 |
5.130 |
5.090 |
5.070 |
35316.440 |
1781.595 |
1.009 |
|
5.080 |
5.160 |
5.100 |
4.950 |
79859.240 |
3983.788 |
1.009 |
|
5.000 |
5.110 |
5.060 |
4.960 |
70663.680 |
3539.007 |
1.009 |
|
5.270 |
5.330 |
5.050 |
5.030 |
145210.630 |
7392.410 |
1.009 |
|
5.600 |
5.640 |
5.270 |
5.260 |
94427.630 |
5069.106 |
1.009 |
|
5.610 |
5.680 |
5.620 |
5.500 |
62057.740 |
3443.271 |
1.009 |
|
5.530 |
5.660 |
5.620 |
5.510 |
79062.970 |
4381.620 |
1.009 |
|
5.580 |
5.650 |
5.500 |
5.480 |
75092.890 |
4148.906 |
1.009 |
|
5.580 |
5.660 |
5.530 |
5.490 |
70601.590 |
3909.157 |
1.009 |
|
5.460 |
5.710 |
5.630 |
5.380 |
108104.130 |
5937.244 |
1.009 |
|
5.600 |
5.650 |
5.450 |
5.420 |
93510.200 |
5092.621 |
1.009 |
|
5.660 |
5.710 |
5.600 |
5.550 |
68681.940 |
3830.529 |
1.009 |
|
5.700 |
5.700 |
5.610 |
5.550 |
114337.830 |
6365.424 |
1.009 |
|
5.750 |
5.860 |
5.770 |
5.710 |
133830.810 |
7695.315 |
1.009 |
|
5.750 |
5.780 |
5.700 |
5.670 |
162781.110 |
9245.864 |
1.009 |
|
5.730 |
5.880 |
5.830 |
5.680 |
190870.260 |
10957.995 |
1.009 |
|
5.680 |
5.750 |
5.720 |
5.600 |
129268.890 |
7270.926 |
1.009 |
|
5.690 |
5.740 |
5.650 |
5.590 |
113434.490 |
6354.483 |
1.009 |
|
5.550 |
5.770 |
5.730 |
5.500 |
133191.730 |
7519.336 |
1.009 |
|
5.420 |
5.630 |
5.610 |
5.350 |
119941.830 |
6540.153 |
1.009 |
|
5.490 |
5.530 |
5.360 |
5.300 |
92416.240 |
4950.545 |
1.009 |
|
5.560 |
5.590 |
5.340 |
5.240 |
172346.510 |
9256.195 |
1.009 |
|
5.910 |
5.930 |
5.600 |
5.590 |
161985.190 |
9172.861 |
1.009 |
|
5.750 |
5.910 |
5.890 |
5.700 |
218221.130 |
12626.193 |
1.009 |
|
5.710 |
5.840 |
5.780 |
5.650 |
158013.240 |
8982.491 |
1.009 |
|
5.750 |
5.880 |
5.740 |
5.680 |
245407.580 |
14109.068 |
1.009 |
|
5.640 |
5.930 |
5.820 |
5.640 |
369555.660 |
21323.514 |
1.009 |
|
5.700 |
5.710 |
5.590 |
5.500 |
273515.430 |
15188.591 |
1.009 |
|
5.370 |
5.700 |
5.660 |
5.370 |
302179.100 |
16702.477 |
1.009 |
|
5.350 |
5.350 |
5.280 |
5.140 |
79853.560 |
4155.903 |
1.009 |
|
5.030 |
5.330 |
5.210 |
4.970 |
97824.740 |
5007.059 |
1.009 |
|
5.080 |
5.150 |
5.100 |
5.020 |
67036.710 |
3367.070 |
1.009 |
|
5.170 |
5.190 |
5.050 |
5.040 |
77533.040 |
3897.548 |
1.009 |
|
