| 大众公用(600635)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 |
1131.840 |
1131.840 |
1095.030 |
1075.090 |
196438.790 |
28071.866 |
76.683 |
|
1150.240 |
1184.750 |
1130.310 |
1100.400 |
483337.810 |
71961.063 |
76.683 |
|
1108.830 |
1131.070 |
1113.440 |
1081.230 |
403756.640 |
58516.611 |
76.683 |
|
1072.030 |
1130.310 |
1108.830 |
1065.890 |
228154.340 |
32788.132 |
76.683 |
|
1073.180 |
1123.040 |
1063.590 |
1057.840 |
331613.510 |
56389.369 |
63.918 |
|
1060.400 |
1135.820 |
1115.370 |
1051.450 |
283194.080 |
48857.284 |
63.918 |
|
1095.550 |
1112.170 |
1085.320 |
1047.610 |
286806.030 |
48736.984 |
63.918 |
|
1032.270 |
1083.410 |
1074.460 |
1032.270 |
288553.860 |
48101.103 |
63.918 |
|
1114.730 |
1156.270 |
1052.090 |
1046.970 |
457517.530 |
79587.979 |
63.918 |
|
1041.860 |
1169.700 |
1132.620 |
1032.910 |
625073.570 |
109170.500 |
63.918 |
|
1060.400 |
1084.050 |
1068.070 |
1015.010 |
413060.350 |
68152.175 |
63.918 |
|
1029.080 |
1065.510 |
1061.030 |
1009.900 |
405024.220 |
66126.067 |
63.918 |
|
1019.490 |
1066.790 |
1020.770 |
1003.510 |
360387.200 |
58371.545 |
63.918 |
|
976.660 |
1050.170 |
997.760 |
957.490 |
499366.790 |
79447.714 |
63.918 |
|
958.770 |
977.300 |
977.300 |
933.200 |
523599.130 |
79194.117 |
63.918 |
|
841.800 |
905.080 |
888.460 |
818.150 |
246754.220 |
33419.781 |
63.918 |
|
849.470 |
870.560 |
850.750 |
799.610 |
210634.120 |
27478.837 |
63.918 |
|
951.100 |
951.100 |
883.340 |
857.780 |
245986.950 |
34919.659 |
63.918 |
|
894.850 |
898.680 |
866.090 |
844.990 |
180635.670 |
24525.323 |
63.918 |
|
906.990 |
945.980 |
910.830 |
873.120 |
186431.180 |
26504.969 |
63.918 |
|
965.160 |
968.990 |
908.270 |
891.650 |
328910.500 |
47797.346 |
63.918 |
|
921.060 |
972.830 |
972.190 |
898.040 |
422611.200 |
61991.012 |
63.918 |
|
930.000 |
950.460 |
884.620 |
884.620 |
416398.260 |
58788.692 |
63.918 |
|
991.360 |
1009.900 |
983.060 |
961.960 |
247907.600 |
38354.908 |
63.918 |
|
887.820 |
993.920 |
988.170 |
878.870 |
384037.960 |
57474.315 |
63.918 |
|
992.000 |
1035.470 |
912.110 |
912.110 |
379930.650 |
57953.649 |
63.918 |
|
967.080 |
1055.920 |
1013.740 |
958.770 |
463956.160 |
73454.768 |
63.918 |
|
881.430 |
981.780 |
974.110 |
872.480 |
369948.910 |
54251.261 |
63.918 |
|
848.830 |
948.540 |
917.220 |
813.670 |
397484.690 |
55063.202 |
63.918 |
|
989.450 |
999.030 |
884.620 |
866.090 |
464260.570 |
65609.632 |
63.918 |
|
1067.430 |
1085.320 |
962.600 |
940.230 |
375845.530 |
59084.703 |
63.918 |
|
