- 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| 英力特(000635)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 |
61.360 |
63.770 |
58.010 |
56.970 |
7490.870 |
1432.726 |
3.160 |
|
56.430 |
62.410 |
62.250 |
56.430 |
10920.870 |
2099.125 |
3.160 |
|
53.880 |
57.670 |
57.510 |
53.880 |
4261.730 |
749.866 |
3.160 |
|
58.580 |
59.370 |
54.700 |
54.660 |
6398.140 |
1142.218 |
3.160 |
|
59.150 |
60.570 |
58.460 |
58.140 |
4188.960 |
777.983 |
3.160 |
|
59.030 |
60.640 |
59.560 |
59.030 |
4022.090 |
760.762 |
3.160 |
|
56.880 |
60.830 |
59.880 |
56.400 |
3555.710 |
660.828 |
3.160 |
|
56.880 |
59.720 |
58.770 |
56.280 |
4033.410 |
740.886 |
3.160 |
|
61.620 |
61.680 |
57.030 |
55.300 |
7501.260 |
1383.937 |
3.160 |
|
65.880 |
67.780 |
60.130 |
60.130 |
9433.830 |
1943.331 |
3.160 |
|
65.660 |
66.770 |
66.510 |
64.140 |
4816.330 |
996.493 |
3.160 |
|
69.040 |
69.040 |
65.660 |
64.970 |
6192.430 |
1318.581 |
3.160 |
|
71.410 |
72.420 |
68.000 |
67.720 |
4631.490 |
1021.369 |
3.160 |
|
73.620 |
73.620 |
70.620 |
70.210 |
3847.000 |
868.306 |
3.160 |
|
70.400 |
72.930 |
72.770 |
69.200 |
7151.640 |
1609.945 |
3.160 |
|
73.910 |
74.700 |
70.400 |
70.180 |
7913.040 |
1803.001 |
3.160 |
|
75.550 |
76.940 |
73.910 |
73.620 |
8762.610 |
2071.406 |
3.160 |
|
71.890 |
76.590 |
75.520 |
71.890 |
29913.180 |
7135.396 |
3.160 |
|
69.360 |
72.900 |
71.760 |
68.880 |
15520.100 |
3523.329 |
3.160 |
|
66.990 |
70.500 |
70.340 |
66.070 |
16661.170 |
3645.206 |
3.160 |
|
68.880 |
68.880 |
66.360 |
66.040 |
7546.050 |
1608.019 |
3.160 |
|
67.400 |
69.520 |
67.530 |
66.830 |
7695.700 |
1658.328 |
3.160 |
|
65.060 |
68.570 |
68.410 |
65.060 |
7672.490 |
1642.042 |
3.160 |
|
63.200 |
66.990 |
66.070 |
62.250 |
9781.740 |
1969.923 |
3.160 |
|
64.930 |
65.250 |
62.190 |
61.330 |
11420.400 |
2275.655 |
3.160 |
|
66.990 |
66.990 |
62.980 |
61.300 |
14065.770 |
2819.919 |
3.160 |
|
70.780 |
70.780 |
67.560 |
65.410 |
17918.910 |
3852.288 |
3.160 |
|
69.520 |
70.400 |
70.210 |
68.600 |
10413.970 |
2297.353 |
3.160 |
|
68.820 |
71.410 |
69.740 |
67.560 |
20246.760 |
4466.091 |
3.160 |
|
68.600 |
71.410 |
69.140 |
68.570 |
19472.260 |
4338.198 |
3.160 |
|
67.300 |
71.570 |
70.400 |
67.240 |
36129.660 |
7996.294 |
3.160 |
|
67.870 |
68.440 |
67.180 |
64.930 |
17661.280 |
3739.089 |
3.160 |
|
62.560 |
68.130 |
67.940 |
61.810 |
21337.740 |
4449.064 |
3.160 |
|
59.720 |
63.200 |
61.930 |
59.060 |
21719.580 |
4260.602 |
3.160 |
|
55.610 |
60.350 |
59.440 |
54.790 |
19307.620 |
3556.665 |
3.160 |
|
58.300 |
59.090 |
56.240 |
55.990 |
11967.990 |
2190.981 |
3.160 |
|
58.200 |
59.090 |
58.200 |
56.880 |
6299.090 |
1159.752 |
3.160 |
|
