- 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| 漳泽电力(000767)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 |
46.060 |
46.060 |
42.190 |
42.190 |
33586.700 |
1379.555 |
10.762 |
|
43.590 |
46.920 |
46.380 |
43.160 |
58472.410 |
2454.024 |
10.762 |
|
40.900 |
43.590 |
43.160 |
39.820 |
26429.050 |
1045.222 |
10.762 |
|
43.480 |
43.800 |
41.330 |
40.790 |
23591.560 |
935.450 |
10.762 |
|
43.370 |
43.590 |
43.050 |
42.620 |
10542.440 |
422.611 |
10.762 |
|
43.050 |
43.800 |
43.050 |
42.080 |
11402.150 |
457.839 |
10.762 |
|
43.260 |
43.800 |
43.370 |
42.290 |
24459.930 |
979.432 |
10.762 |
|
42.620 |
43.590 |
42.940 |
41.970 |
17606.770 |
701.558 |
10.762 |
|
46.600 |
47.140 |
42.620 |
42.510 |
28011.420 |
1144.037 |
10.762 |
|
50.690 |
50.800 |
46.490 |
46.380 |
23592.580 |
1068.086 |
10.762 |
|
50.150 |
51.120 |
50.580 |
49.510 |
15532.340 |
725.990 |
10.762 |
|
51.230 |
51.550 |
50.580 |
50.040 |
20214.450 |
951.093 |
10.762 |
|
53.700 |
54.130 |
50.690 |
50.690 |
27044.190 |
1304.631 |
10.762 |
|
54.460 |
54.560 |
53.590 |
53.380 |
22634.150 |
1130.160 |
10.762 |
|
54.780 |
55.530 |
54.460 |
53.160 |
47565.660 |
2405.649 |
10.762 |
|
54.350 |
55.320 |
54.780 |
52.520 |
70930.890 |
3577.972 |
10.762 |
|
53.590 |
54.990 |
53.810 |
53.270 |
27522.030 |
1382.784 |
10.762 |
|
54.350 |
54.350 |
53.060 |
52.730 |
32949.650 |
1634.965 |
10.762 |
|
54.130 |
55.210 |
54.670 |
54.130 |
32850.110 |
1672.896 |
10.762 |
|
54.780 |
54.890 |
54.130 |
54.030 |
31491.120 |
1589.385 |
10.762 |
|
53.810 |
55.320 |
54.890 |
53.810 |
38252.750 |
1942.104 |
10.762 |
|
55.100 |
55.640 |
54.030 |
53.920 |
34913.640 |
1774.243 |
10.762 |
|
54.460 |
54.890 |
54.350 |
53.810 |
32899.560 |
1664.963 |
10.762 |
|
52.950 |
54.670 |
54.350 |
52.300 |
38121.000 |
1903.908 |
10.762 |
|
52.730 |
53.380 |
52.840 |
50.690 |
29937.980 |
1453.366 |
10.762 |
|
52.090 |
53.810 |
51.550 |
51.440 |
33013.750 |
1608.916 |
10.762 |
|
54.780 |
54.780 |
51.870 |
50.690 |
64475.730 |
3163.199 |
10.762 |
|
58.550 |
58.650 |
55.100 |
54.890 |
88284.830 |
4627.711 |
10.762 |
|
59.840 |
59.840 |
58.650 |
56.070 |
114649.820 |
6188.066 |
10.762 |
|
60.160 |
61.670 |
61.020 |
59.190 |
52549.670 |
2946.465 |
10.762 |
|
60.370 |
61.880 |
59.730 |
59.510 |
69549.510 |
3907.059 |
10.762 |
|
60.270 |
61.770 |
61.240 |
59.410 |
73687.640 |
4163.959 |
10.762 |
|
59.300 |
60.590 |
59.940 |
57.900 |
53859.800 |
2967.757 |
10.762 |
|
58.110 |
59.730 |
59.300 |
57.250 |
62182.380 |
3407.780 |
10.762 |
|
58.760 |
59.410 |
57.250 |
55.960 |
70899.920 |
3831.207 |
10.762 |
|
55.640 |
59.730 |
58.440 |
54.240 |
92941.820 |
4973.689 |
10.762 |
|
56.500 |
56.500 |
55.100 |
53.920 |
32285.140 |
1654.413 |
10.762 |
|
55.210 |
55.750 |
54.460 |
53.590 |
27315.560 |
1379.119 |
10.762 |
|
