- 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| 江淮动力(000816)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 |
18.600 |
19.100 |
18.600 |
18.540 |
34162.640 |
1033.753 |
6.201 |
|
19.290 |
19.720 |
19.470 |
19.160 |
40662.350 |
1278.894 |
6.201 |
|
18.790 |
19.350 |
19.350 |
18.790 |
34156.490 |
1052.449 |
6.201 |
|
18.670 |
19.290 |
18.980 |
18.420 |
26685.510 |
815.158 |
6.201 |
|
19.160 |
19.290 |
18.670 |
18.540 |
23258.790 |
704.812 |
6.201 |
|
18.980 |
19.530 |
19.220 |
18.670 |
39836.840 |
1230.524 |
6.201 |
|
18.600 |
18.980 |
18.790 |
18.230 |
22584.450 |
677.353 |
6.201 |
|
19.220 |
19.220 |
18.540 |
17.980 |
35012.640 |
1049.041 |
6.201 |
|
19.160 |
19.970 |
19.350 |
19.160 |
40722.290 |
1287.387 |
6.201 |
|
19.100 |
19.350 |
18.910 |
18.420 |
26129.840 |
791.711 |
6.201 |
|
19.780 |
20.340 |
19.100 |
18.910 |
49140.770 |
1543.491 |
6.201 |
|
18.110 |
20.030 |
19.970 |
17.860 |
56245.210 |
1761.612 |
6.201 |
|
17.360 |
18.480 |
18.230 |
17.180 |
33061.160 |
963.407 |
6.201 |
|
19.470 |
19.600 |
17.670 |
17.610 |
31964.400 |
960.953 |
6.201 |
|
19.600 |
19.720 |
19.470 |
19.160 |
17272.340 |
544.008 |
6.201 |
|
19.470 |
19.840 |
19.600 |
19.100 |
17597.200 |
554.869 |
6.201 |
|
19.600 |
19.970 |
19.600 |
18.600 |
42998.540 |
1336.334 |
6.201 |
|
20.150 |
20.400 |
19.780 |
19.290 |
33907.850 |
1087.002 |
6.201 |
|
22.570 |
22.570 |
20.340 |
20.340 |
43654.490 |
1472.495 |
6.201 |
|
24.810 |
24.810 |
22.570 |
22.320 |
45415.860 |
1731.297 |
6.201 |
|
24.810 |
25.050 |
24.810 |
24.430 |
22517.040 |
897.401 |
6.201 |
|
24.740 |
25.050 |
24.740 |
24.190 |
25105.040 |
998.713 |
6.201 |
|
24.810 |
25.240 |
24.430 |
24.310 |
32233.050 |
1285.977 |
6.201 |
|
25.360 |
25.490 |
24.990 |
24.930 |
26069.030 |
1058.412 |
6.201 |
|
24.930 |
25.550 |
25.430 |
24.310 |
51787.380 |
2088.154 |
6.201 |
|
25.490 |
25.610 |
24.870 |
24.810 |
51656.140 |
2088.932 |
6.201 |
|
25.670 |
25.740 |
25.430 |
25.120 |
61256.830 |
2503.334 |
6.201 |
|
26.230 |
26.230 |
25.120 |
25.050 |
93171.570 |
3825.430 |
6.201 |
|
26.230 |
26.670 |
26.230 |
26.110 |
54989.440 |
2337.723 |
6.201 |
|
26.790 |
26.850 |
26.170 |
25.980 |
97095.820 |
4115.351 |
6.201 |
|
26.790 |
27.410 |
26.910 |
26.540 |
69450.540 |
3019.651 |
6.201 |
|
27.840 |
27.910 |
26.790 |
26.790 |
90639.360 |
3975.234 |
6.201 |
|
27.910 |
28.220 |
27.660 |
27.470 |
218991.250 |
9843.221 |
6.201 |
|
26.050 |
27.970 |
27.600 |
25.550 |
129994.140 |
5668.017 |
6.201 |
|
25.360 |
26.050 |
26.050 |
24.680 |
60189.230 |
2464.365 |
6.201 |
|
25.050 |
26.050 |
25.120 |
24.870 |
62736.550 |
2574.359 |
6.201 |
|
25.800 |
25.800 |
24.810 |
23.690 |
84122.060 |
3372.088 |
6.201 |
|
27.600 |
27.720 |
26.050 |
25.860 |
116088.210 |
4977.208 |
6.201 |
|
27.220 |
27.720 |
27.530 |
26.600 |
152399.320 |
6668.578 |
6.201 |
|
27.410 |
27.530 |
27.220 |
25.860 |
107298.450 |
4586.294 |
6.201 |
|
27.350 |
27.880 |
27.220 |
26.730 |
161980.430 |
10716.231 |
4.125 |
|
25.570 |
27.970 |
27.800 |
25.490 |
118556.660 |
7726.779 |
4.125 |
|
25.490 |
25.570 |
25.450 |
24.790 |
49534.560 |
3035.285 |
4.125 |
|
24.460 |
25.570 |
25.370 |
23.920 |
82784.230 |
4977.531 |
4.125 |
|
23.970 |
24.130 |
23.920 |
23.350 |
28635.150 |
1650.923 |
4.125 |
|
22.890 |
24.210 |
23.970 |
22.480 |
42443.990 |
2437.724 |
4.125 |
|
23.020 |
23.680 |
23.220 |
22.810 |
28986.820 |
1637.482 |
4.125 |
|
22.930 |
23.100 |
22.850 |
22.320 |
22132.130 |
1219.254 |
4.125 |
|
