- 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| 汕电力A(000534)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 |
13.990 |
14.440 |
14.220 |
13.950 |
8621.360 |
324.902 |
3.771 |
|
14.030 |
14.100 |
13.880 |
13.760 |
5364.000 |
197.700 |
3.771 |
|
13.720 |
14.140 |
13.950 |
13.570 |
11316.800 |
414.831 |
3.771 |
|
14.860 |
14.860 |
13.840 |
13.650 |
12066.110 |
450.016 |
3.771 |
|
15.270 |
15.460 |
15.040 |
14.710 |
11906.850 |
475.017 |
3.771 |
|
15.840 |
16.400 |
15.530 |
15.380 |
31722.180 |
1337.490 |
3.771 |
|
15.760 |
16.890 |
16.520 |
14.970 |
51195.430 |
2171.992 |
3.771 |
|
13.690 |
15.500 |
15.500 |
13.690 |
25463.290 |
1014.747 |
3.771 |
|
15.230 |
15.230 |
14.100 |
13.950 |
14767.330 |
575.175 |
3.771 |
|
15.040 |
15.500 |
14.970 |
14.710 |
9261.940 |
371.069 |
3.771 |
|
15.120 |
15.420 |
15.160 |
14.890 |
9808.450 |
396.345 |
3.771 |
|
15.160 |
15.530 |
15.310 |
14.330 |
15513.460 |
613.792 |
3.771 |
|
15.380 |
15.460 |
15.160 |
14.740 |
13531.050 |
543.303 |
3.771 |
|
17.160 |
17.270 |
15.460 |
15.460 |
16810.640 |
709.595 |
3.771 |
|
19.080 |
19.080 |
17.160 |
17.160 |
20565.840 |
973.133 |
3.771 |
|
18.930 |
19.150 |
19.040 |
18.700 |
8868.460 |
445.124 |
3.771 |
|
19.000 |
19.230 |
18.820 |
18.550 |
10510.890 |
525.453 |
3.771 |
|
19.420 |
19.640 |
18.780 |
18.740 |
12422.500 |
628.322 |
3.771 |
|
20.170 |
20.170 |
19.460 |
19.420 |
12850.010 |
671.111 |
3.771 |
|
19.870 |
20.590 |
20.250 |
19.270 |
18166.080 |
954.786 |
3.771 |
|
21.080 |
21.450 |
20.060 |
19.980 |
26190.800 |
1419.550 |
3.771 |
|
20.810 |
22.060 |
21.000 |
20.740 |
49562.660 |
2792.421 |
3.771 |
|
21.080 |
21.080 |
20.290 |
20.170 |
22893.790 |
1240.406 |
3.771 |
|
20.780 |
21.300 |
21.040 |
20.780 |
25671.200 |
1432.958 |
3.771 |
|
20.850 |
20.930 |
20.630 |
20.320 |
24486.320 |
1338.549 |
3.771 |
|
20.630 |
21.450 |
21.120 |
20.630 |
30896.350 |
1725.656 |
3.771 |
|
20.960 |
21.230 |
20.590 |
20.360 |
31685.040 |
1745.557 |
3.771 |
|
21.720 |
21.720 |
20.930 |
20.810 |
71031.610 |
4004.135 |
3.771 |
|
20.630 |
21.340 |
21.230 |
20.170 |
42865.020 |
2383.801 |
3.771 |
|
19.420 |
20.850 |
20.470 |
19.080 |
36557.990 |
1913.898 |
3.771 |
|
19.340 |
19.910 |
19.230 |
18.970 |
20146.240 |
1040.935 |
3.771 |
|
20.630 |
20.930 |
19.230 |
19.080 |
38077.940 |
2005.815 |
3.771 |
|
21.870 |
22.020 |
21.000 |
20.810 |
39577.720 |
2235.806 |
3.771 |
|
20.960 |
21.980 |
21.790 |
20.590 |
37109.950 |
2095.259 |
3.771 |
|
20.590 |
21.490 |
21.040 |
20.360 |
34112.620 |
1882.383 |
3.771 |
|
21.120 |
21.670 |
21.120 |
20.820 |
49320.830 |
2838.269 |
3.704 |
|
20.740 |
21.930 |
21.710 |
20.560 |
61740.620 |
3553.549 |
3.704 |
|
20.560 |
21.000 |
20.860 |
19.930 |
52649.810 |
2901.846 |
3.704 |
|
19.370 |
20.520 |
20.520 |
19.370 |
52544.810 |
2852.852 |
3.704 |
|
20.740 |
20.740 |
19.560 |
19.370 |
73784.300 |
3973.074 |
3.704 |
|
18.450 |
20.080 |
20.080 |
18.260 |
81832.220 |
4349.014 |
3.704 |
|
18.150 |
18.780 |
18.260 |
18.040 |
16840.990 |
839.663 |
3.704 |
|
19.150 |
19.260 |
18.230 |
18.150 |
16741.150 |
838.616 |
3.704 |
|
