- 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| 中国重汽(000951)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 |
27.200 |
29.120 |
28.480 |
27.120 |
31275.000 |
5322.572 |
1.664 |
|
26.500 |
27.450 |
27.090 |
25.870 |
24207.000 |
3927.104 |
1.664 |
|
25.460 |
26.420 |
26.250 |
25.120 |
22577.450 |
3517.560 |
1.664 |
|
27.170 |
27.430 |
25.590 |
25.460 |
37743.290 |
5927.626 |
1.664 |
|
28.220 |
28.750 |
27.920 |
27.750 |
16829.680 |
2855.053 |
1.664 |
|
28.950 |
28.950 |
28.220 |
27.120 |
25864.150 |
4343.929 |
1.664 |
|
28.280 |
29.900 |
28.580 |
27.880 |
45789.700 |
7949.832 |
1.664 |
|
25.920 |
28.850 |
28.850 |
25.120 |
48644.920 |
8217.679 |
1.664 |
|
25.210 |
26.540 |
26.220 |
25.020 |
18890.760 |
2941.212 |
1.664 |
|
28.580 |
28.900 |
25.790 |
25.690 |
56097.060 |
8906.595 |
1.664 |
|
28.200 |
29.130 |
28.530 |
28.200 |
34989.240 |
6054.156 |
1.664 |
|
28.280 |
28.850 |
28.150 |
27.620 |
25042.390 |
4257.852 |
1.664 |
|
28.280 |
29.750 |
28.870 |
26.770 |
38555.280 |
6502.324 |
1.664 |
|
30.910 |
31.740 |
29.220 |
29.220 |
50910.730 |
9111.689 |
1.664 |
|
35.600 |
35.600 |
32.460 |
32.460 |
50569.130 |
10062.885 |
1.664 |
|
37.020 |
37.930 |
36.070 |
35.300 |
69975.970 |
15492.765 |
1.664 |
|
36.780 |
37.930 |
37.020 |
36.120 |
52502.210 |
11730.269 |
1.664 |
|
37.930 |
38.130 |
36.900 |
36.050 |
84701.220 |
18821.031 |
1.664 |
|
35.850 |
38.220 |
37.880 |
35.690 |
118597.190 |
26567.887 |
1.664 |
|
36.250 |
37.180 |
35.670 |
35.400 |
68019.880 |
14933.061 |
1.664 |
|
34.440 |
36.240 |
35.270 |
32.780 |
28039.710 |
5854.590 |
1.664 |
|
36.350 |
36.370 |
34.520 |
34.390 |
26672.910 |
5621.560 |
1.664 |
|
36.100 |
37.370 |
36.070 |
35.370 |
46454.020 |
10189.055 |
1.664 |
|
35.750 |
35.890 |
35.300 |
34.540 |
30112.810 |
6366.913 |
1.664 |
|
35.190 |
37.020 |
36.400 |
35.190 |
40237.400 |
8779.747 |
1.664 |
|
35.020 |
36.220 |
35.600 |
34.270 |
63231.010 |
13399.942 |
1.664 |
|
36.500 |
37.930 |
34.990 |
34.790 |
74372.020 |
16395.115 |
1.664 |
|
36.270 |
37.270 |
36.190 |
35.640 |
61700.990 |
13434.863 |
1.664 |
|
33.470 |
36.600 |
36.600 |
32.780 |
92781.450 |
19571.242 |
1.664 |
|
30.950 |
33.370 |
33.270 |
30.360 |
50098.100 |
9714.016 |
1.664 |
|
31.000 |
31.990 |
30.350 |
29.960 |
34952.450 |
6507.978 |
1.664 |
|
32.080 |
32.440 |
30.250 |
29.330 |
44797.080 |
8297.384 |
1.664 |
|
33.790 |
34.820 |
32.590 |
32.410 |
56666.720 |
11376.819 |
1.664 |
|
31.630 |
33.940 |
33.510 |
31.610 |
50882.820 |
10110.321 |
1.664 |
|
32.830 |
33.740 |
32.440 |
31.810 |
44965.300 |
8834.897 |
1.664 |
|
33.240 |
36.170 |
33.240 |
32.360 |
85729.610 |
17393.542 |
1.664 |
|
31.830 |
33.940 |
33.940 |
31.610 |
91081.110 |
18025.615 |
1.664 |
|
30.100 |
32.590 |
31.730 |
29.950 |
95397.820 |
17741.818 |
1.664 |
|
27.320 |
29.810 |
29.810 |
27.320 |
59526.170 |
10477.575 |
1.664 |
|
27.370 |
28.250 |
27.100 |
26.820 |
27278.170 |
4511.041 |
1.664 |
|
25.010 |
27.950 |
27.370 |
24.960 |
35769.940 |
5781.439 |
1.664 |
|
25.460 |
26.290 |
25.950 |
25.090 |
21516.980 |
3324.875 |
1.664 |
|
26.620 |
26.940 |
25.290 |
24.960 |
32347.640 |
5047.495 |
1.664 |
|
