- 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| 安泰科技(000969)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 |
37.360 |
37.980 |
36.790 |
36.720 |
29848.450 |
3081.288 |
3.607 |
|
37.870 |
40.360 |
39.060 |
37.080 |
48791.050 |
5244.588 |
3.607 |
|
40.390 |
41.300 |
38.230 |
37.510 |
49113.280 |
5312.139 |
3.607 |
|
41.480 |
42.410 |
40.760 |
40.140 |
36979.450 |
4188.413 |
3.607 |
|
45.120 |
45.300 |
42.160 |
41.840 |
41705.080 |
4984.387 |
3.607 |
|
43.890 |
46.170 |
45.520 |
43.390 |
39054.080 |
4875.990 |
3.607 |
|
44.000 |
44.150 |
43.280 |
42.630 |
24028.200 |
2890.267 |
3.607 |
|
45.010 |
46.350 |
43.500 |
42.630 |
41390.480 |
5064.709 |
3.607 |
|
48.330 |
48.650 |
45.230 |
44.720 |
37769.630 |
4847.788 |
3.607 |
|
47.970 |
50.240 |
49.050 |
47.970 |
33835.310 |
4637.726 |
3.607 |
|
47.610 |
49.590 |
48.550 |
47.100 |
37423.260 |
5018.959 |
3.607 |
|
49.190 |
51.110 |
48.080 |
48.080 |
57282.570 |
7831.555 |
3.607 |
|
45.440 |
50.350 |
50.350 |
44.360 |
86106.000 |
11678.523 |
3.607 |
|
43.350 |
46.490 |
45.770 |
43.280 |
40942.460 |
5142.264 |
3.607 |
|
47.100 |
48.260 |
44.650 |
44.650 |
48675.830 |
6305.185 |
3.607 |
|
46.530 |
47.430 |
46.450 |
45.260 |
25141.730 |
3238.590 |
3.607 |
|
46.530 |
47.820 |
46.920 |
45.840 |
33833.970 |
4413.002 |
3.607 |
|
44.830 |
47.280 |
46.740 |
43.820 |
47204.360 |
5964.366 |
3.607 |
|
45.410 |
46.380 |
45.080 |
44.040 |
33815.330 |
4233.025 |
3.607 |
|
50.310 |
50.710 |
45.440 |
45.440 |
55933.810 |
7313.251 |
3.607 |
|
55.180 |
55.400 |
50.490 |
49.810 |
40168.060 |
5854.499 |
3.607 |
|
54.170 |
54.970 |
54.790 |
53.270 |
26733.350 |
4012.397 |
3.607 |
|
54.500 |
55.870 |
54.100 |
52.510 |
47134.190 |
7057.504 |
3.607 |
|
58.140 |
58.430 |
53.960 |
53.740 |
54695.060 |
8374.935 |
3.607 |
|
59.330 |
60.230 |
57.710 |
57.350 |
24856.200 |
4046.432 |
3.607 |
|
58.030 |
60.560 |
59.910 |
57.200 |
46122.320 |
7566.700 |
3.607 |
|
60.410 |
60.950 |
57.990 |
57.710 |
45260.860 |
7387.424 |
3.607 |
|
62.250 |
62.720 |
59.910 |
58.860 |
49356.490 |
8280.540 |
3.607 |
|
64.020 |
64.160 |
61.170 |
60.590 |
78205.310 |
13458.843 |
3.607 |
|
65.500 |
66.690 |
64.810 |
64.630 |
40117.160 |
7299.649 |
3.607 |
|
65.240 |
66.720 |
65.350 |
64.600 |
37532.560 |
6847.484 |
3.607 |
|
65.060 |
66.720 |
66.110 |
64.600 |
53278.540 |
9734.609 |
3.607 |
|
65.820 |
66.900 |
64.560 |
64.230 |
52526.600 |
9512.769 |
3.607 |
|
66.290 |
67.190 |
65.820 |
65.210 |
59440.820 |
10894.125 |
3.607 |
|
62.860 |
67.050 |
66.720 |
62.400 |
80864.970 |
14686.394 |
3.607 |
|
60.950 |
64.200 |
63.870 |
57.380 |
75046.070 |
12697.863 |
3.607 |
|
62.400 |
63.690 |
60.230 |
60.050 |
51478.440 |
8862.757 |
3.607 |
|
63.120 |
64.090 |
61.310 |
59.870 |
90100.520 |
15466.547 |
3.607 |
|
68.450 |
68.710 |
64.200 |
63.120 |
83966.520 |
15256.042 |
3.607 |
|
65.930 |
68.850 |
67.620 |
65.790 |
61527.780 |
11548.232 |
3.607 |
|
66.000 |
66.900 |
66.360 |
64.200 |
68437.500 |
12383.224 |
3.607 |
|
65.820 |
69.070 |
66.070 |
64.920 |
99792.100 |
18703.119 |
3.607 |
|
65.460 |
67.080 |
67.080 |
63.950 |
112858.800 |
20548.857 |
3.607 |
|
66.250 |
67.260 |
65.500 |
63.660 |
107283.920 |
19437.886 |
3.607 |
|
63.870 |
67.050 |
66.720 |
63.480 |
141699.970 |
25873.188 |
3.607 |
|
63.400 |
65.320 |
63.910 |
62.680 |
107158.920 |
19033.979 |
3.607 |
|
58.390 |
64.990 |
64.560 |
57.710 |
169194.940 |
29400.250 |
3.607 |
|
55.900 |
60.050 |
59.080 |
55.220 |
102996.860 |
16674.166 |
3.607 |
|
54.530 |
58.430 |
55.870 |
53.380 |
71052.590 |
10992.140 |
3.607 |
|
