|
發表於 2012-9-1 02:52:31
|
顯示全部樓層
本帖最後由 巴拉飛 於 2012-9-1 02:55 編輯
回復 Yim #8 的帖子
金輝的爆炸力...
http://webb-site.com/dbpub/str.asp?i=1110
Date Close Adj close Change % Adj high Adj low Adjusted volume Turnover $ Adj VWAP
27-Feb-2004 30.00 2.495 -9.09 2.828 2.470 5,130,169 12,938,993 2.522
26-Feb-2004 33.00 2.745 3.13 2.828 2.396 6,418,752 16,712,092 2.604
25-Feb-2004 32.00 2.662 -8.57 3.344 2.204 22,077,898 64,542,247 2.923
24-Feb-2004 35.00 2.911 35.14 2.953 2.204 24,393,422 66,222,220 2.715
23-Feb-2004 25.90 2.154 32.14 2.196 1.647 39,966,704 79,141,723 1.980
20-Feb-2004 19.60 1.630 15.98 1.651 1.418 18,578,963 29,138,548 1.568
19-Feb-2004 16.90 1.406 -2.87 1.472 1.314 7,530,823 10,468,460 1.390
18-Feb-2004 17.40 1.447 -8.42 1.614 1.289 9,524,134 13,827,160 1.452
17-Feb-2004 19.00 1.580 2.70 1.664 1.518 20,776,138 33,303,875 1.603
16-Feb-2004 18.50 1.539 25.00 1.539 1.264 14,922,186 20,553,300 1.377
13-Feb-2004 14.80 1.231 6.09 1.289 1.160 12,943,301 15,994,000 1.236
12-Feb-2004 13.95 1.160 13.88 1.239 1.031 13,003,413 15,040,040 1.157
11-Feb-2004 12.25 1.019 23.74 1.040 0.823 10,784,646 10,334,351 0.958
10-Feb-2004 9.900 0.823 7.03 0.823 0.757 4,608,181 3,601,915 0.782
9-Feb-2004 9.250 0.769 0.00 0.782 0.761 3,748,580 2,886,160 0.770
6-Feb-2004 9.250 0.769 2.21 0.769 0.744 6,028,024 4,579,020 0.760
5-Feb-2004 9.050 0.753 -1.09 0.757 0.740 4,788,516 3,577,625 0.747
4-Feb-2004 9.150 0.761 1.67 0.765 0.749 2,803,620 2,126,810 0.759
3-Feb-2004 9.000 0.749 -2.17 0.794 0.740 11,904,567 9,171,060 0.770
2-Feb-2004 9.200 0.765 12.20 0.794 0.699 8,927,692 6,776,631 0.759
30-Jan-2004 8.200 0.682 16.31 0.682 0.582 3,779,838 2,434,340 0.644
29-Jan-2004 7.050 0.586 -1.40 0.595 0.578 1,452,304 852,460 0.587
28-Jan-2004 7.150 0.595 0.70 0.611 0.591 1,173,385 701,920 0.598
27-Jan-2004 7.100 0.591 14.52 0.607 0.541 6,729,194 3,877,284 0.576
26-Jan-2004 6.200 0.516 14.81 0.524 0.462 1,264,755 622,600 0.492
21-Jan-2004 5.400 0.449 5.88 0.449 0.428 1,437,877 632,690 0.440
20-Jan-2004 5.100 0.424 2.00 0.433 0.420 1,659,089 706,000 0.426
19-Jan-2004 5.000 0.416 4.17 0.416 0.403 2,043,806 830,850 0.407
16-Jan-2004 4.800 0.399 3.23 0.399 0.387 1,250,328 489,250 0.391
15-Jan-2004 4.650 0.387 5.68 0.383 0.370 504,940 191,350 0.379
14-Jan-2004 4.400 0.366 -4.35 0.383 0.366 240,448 90,950 0.378
13-Jan-2004 4.600 0.383 -3.66 0.399 0.374 613,142 236,900 0.386
12-Jan-2004 4.775 0.397 1.60 0.412 0.391 930,533 370,300 0.398
9-Jan-2004 4.700 0.391 8.05 0.403 0.366 2,226,546 871,710 0.392
8-Jan-2004 4.350 0.362 2.96 0.366 0.360 932,937 336,480 0.361
7-Jan-2004 4.225 0.351 1.81 0.358 0.347 781,455 274,050 0.351
6-Jan-2004 4.150 0.345 3.75 0.345 0.337 738,175 249,830 0.338
5-Jan-2004 4.000 0.333 2.56 0.333 0.333 288,537 96,000 0.333
2-Jan-2004 3.900 0.324 0.00 0.333 0.324 456,851 151,500 0.332 |
|