| 中信证券(600030)2008年2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 |
105.180 |
105.180 |
102.930 |
102.360 |
555588.010 |
203478.943 |
2.820 |
|
104.310 |
107.130 |
106.000 |
101.740 |
1180505.460 |
439873.037 |
2.820 |
|
103.770 |
106.200 |
103.290 |
103.210 |
879755.340 |
326885.419 |
2.820 |
|
99.400 |
104.590 |
103.120 |
99.260 |
947165.200 |
345325.637 |
2.820 |
|
100.950 |
104.000 |
100.160 |
99.820 |
1387469.560 |
500133.201 |
2.820 |
|
99.680 |
108.060 |
104.840 |
97.290 |
1586793.840 |
578151.112 |
2.820 |
|
109.410 |
109.470 |
104.140 |
100.950 |
1478164.630 |
550232.885 |
2.820 |
|
103.380 |
109.580 |
108.110 |
102.390 |
1679962.130 |
632425.303 |
2.820 |
|
111.950 |
115.360 |
106.540 |
106.200 |
1935407.300 |
763124.458 |
2.820 |
|
110.570 |
121.260 |
115.110 |
108.370 |
2844210.170 |
1149186.843 |
2.820 |
|
114.210 |
114.600 |
113.160 |
110.260 |
2131515.090 |
852344.213 |
2.820 |
|
104.050 |
113.020 |
111.780 |
103.040 |
2596786.330 |
1008129.888 |
2.820 |
|
97.290 |
104.000 |
103.880 |
96.720 |
2071999.780 |
741731.685 |
2.820 |
|
98.700 |
102.220 |
99.030 |
97.600 |
2920598.220 |
1043327.473 |
2.820 |
|
99.650 |
99.650 |
99.650 |
97.290 |
3762450.840 |
1327500.883 |
2.820 |
|
90.600 |
90.600 |
90.600 |
90.600 |
144057.770 |
46285.762 |
2.820 |
|
77.840 |
83.600 |
82.370 |
76.890 |
728468.320 |
424577.075 |
1.398 |
|
75.140 |
78.820 |
78.550 |
72.000 |
372972.130 |
199720.161 |
1.398 |
|
81.080 |
81.080 |
76.900 |
75.340 |
653063.930 |
365665.297 |
1.398 |
|
73.090 |
75.880 |
73.950 |
72.390 |
320951.940 |
169987.274 |
1.398 |
|
73.390 |
76.120 |
72.900 |
72.260 |
252704.480 |
134118.841 |
1.398 |
|
75.200 |
75.770 |
72.950 |
72.510 |
210195.190 |
111560.827 |
1.398 |
|
72.530 |
76.440 |
75.760 |
69.910 |
341394.570 |
177821.718 |
1.398 |
|
76.890 |
77.600 |
73.280 |
73.110 |
364447.830 |
196128.013 |
1.398 |
|
80.940 |
81.750 |
79.390 |
78.570 |
391385.470 |
224195.741 |
1.398 |
|
79.040 |
81.310 |
76.300 |
76.040 |
487666.390 |
275319.399 |
1.398 |
|
79.680 |
84.830 |
80.640 |
78.850 |
914312.330 |
533277.737 |
1.398 |
|
71.720 |
79.820 |
79.480 |
71.130 |
671293.670 |
370512.216 |
1.398 |
|
69.060 |
73.110 |
72.570 |
68.330 |
308712.170 |
157285.266 |
1.398 |
|
70.710 |
72.740 |
70.330 |
68.040 |
429134.570 |
217134.726 |
1.398 |
|
72.010 |
73.250 |
68.930 |
68.360 |
354416.450 |
177431.057 |
1.398 |
|
