- 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| 一汽夏利(000927)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 |
5.120 |
5.200 |
5.040 |
5.030 |
41269.060 |
1356.917 |
1.551 |
|
5.400 |
5.400 |
5.350 |
5.210 |
37509.420 |
1278.851 |
1.551 |
|
5.230 |
5.490 |
5.350 |
5.210 |
55663.760 |
1924.754 |
1.551 |
|
5.090 |
5.340 |
5.240 |
5.010 |
42975.520 |
1452.891 |
1.551 |
|
5.240 |
5.370 |
5.120 |
5.120 |
39237.200 |
1316.928 |
1.551 |
|
5.120 |
5.510 |
5.340 |
5.040 |
68582.230 |
2348.918 |
1.551 |
|
4.960 |
5.210 |
5.100 |
4.920 |
47570.270 |
1558.984 |
1.551 |
|
4.840 |
5.060 |
4.980 |
4.840 |
36495.820 |
1166.990 |
1.551 |
|
5.210 |
5.210 |
4.920 |
4.820 |
53880.980 |
1734.896 |
1.551 |
|
5.290 |
5.380 |
5.240 |
5.160 |
36283.010 |
1236.197 |
1.551 |
|
5.300 |
5.340 |
5.270 |
5.070 |
53111.840 |
1784.600 |
1.551 |
|
5.510 |
5.680 |
5.380 |
5.370 |
73472.250 |
2607.041 |
1.551 |
|
5.090 |
5.710 |
5.660 |
4.970 |
97466.380 |
3503.023 |
1.530 |
|
4.960 |
5.250 |
5.220 |
4.900 |
51730.840 |
1738.448 |
1.530 |
|
5.710 |
5.740 |
5.110 |
5.110 |
68754.780 |
2412.319 |
1.530 |
|
5.740 |
5.810 |
5.680 |
5.520 |
73303.130 |
2722.919 |
1.530 |
|
5.690 |
6.030 |
5.860 |
5.690 |
141194.770 |
5399.441 |
1.530 |
|
5.510 |
5.650 |
5.550 |
5.200 |
55622.870 |
1973.384 |
1.530 |
|
5.370 |
5.630 |
5.570 |
5.370 |
57727.000 |
2085.848 |
1.530 |
|
6.120 |
6.120 |
5.510 |
5.510 |
90571.670 |
3394.336 |
1.530 |
|
6.810 |
6.810 |
6.120 |
6.100 |
108292.310 |
4539.510 |
1.530 |
|
6.930 |
7.010 |
6.780 |
6.620 |
69295.400 |
3078.705 |
1.530 |
|
6.980 |
7.080 |
6.920 |
6.670 |
81976.710 |
3689.664 |
1.530 |
|
6.840 |
7.110 |
6.850 |
6.780 |
94526.190 |
4284.585 |
1.530 |
|
7.110 |
7.150 |
6.840 |
6.810 |
93741.780 |
4283.847 |
1.530 |
|
7.130 |
7.420 |
7.220 |
6.780 |
159468.530 |
7418.905 |
1.530 |
|
7.620 |
7.700 |
7.190 |
7.160 |
200841.440 |
9636.795 |
1.530 |
|
8.080 |
8.080 |
7.710 |
7.500 |
410482.720 |
20967.641 |
1.530 |
|
7.240 |
7.960 |
7.960 |
7.160 |
490694.470 |
24663.355 |
1.530 |
|
7.150 |
7.510 |
7.240 |
7.040 |
262620.010 |
12459.047 |
1.530 |
|
7.160 |
7.190 |
7.110 |
7.040 |
60400.000 |
2813.662 |
1.530 |
|
7.340 |
7.470 |
7.270 |
7.020 |
133862.530 |
6359.278 |
1.530 |
|
7.340 |
7.760 |
7.240 |
7.190 |
240608.090 |
11746.522 |
1.530 |
|
6.930 |
7.300 |
7.130 |
6.820 |
113769.420 |
5265.725 |
1.530 |
|
6.520 |
6.990 |
6.930 |
6.470 |
89747.900 |
3990.123 |
1.530 |
|
6.350 |
6.580 |
6.520 |
6.240 |
79003.820 |
3310.281 |
1.530 |
|
6.550 |
6.670 |
6.240 |
6.230 |
66968.900 |
2806.293 |
1.530 |
|
6.820 |
6.890 |
6.430 |
6.270 |
86042.220 |
3695.555 |
1.530 |
|
7.240 |
7.310 |
6.840 |
6.810 |
84440.270 |
3854.682 |
1.530 |
|
6.990 |
7.210 |
7.190 |
6.890 |
93396.310 |
4311.213 |
1.530 |
|
7.190 |
7.410 |
7.160 |
7.050 |
83119.340 |
3922.731 |
1.530 |
|
7.500 |
7.650 |
7.280 |
7.280 |
167612.530 |
8141.761 |
1.530 |
|
7.500 |
7.960 |
7.670 |
7.500 |
211369.670 |
10623.410 |
1.530 |
|
7.150 |
7.450 |
7.240 |
7.010 |
177446.780 |
8357.139 |
1.530 |
|
6.400 |
6.870 |
6.820 |
6.350 |
96740.120 |
4236.229 |
1.530 |
|
6.660 |
6.900 |
6.440 |
6.400 |
58134.740 |
2516.279 |
1.530 |
|
6.410 |
6.980 |
6.660 |
6.360 |
71022.860 |
3095.404 |
1.530 |
|
6.580 |
6.760 |
6.550 |
6.430 |
71176.830 |
3071.092 |
1.530 |
|
6.430 |
6.610 |
6.380 |
6.320 |
44170.150 |
1871.985 |
1.530 |
|
