- 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| 海特高新(002023)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 |
19.410 |
19.750 |
18.780 |
18.750 |
14478.610 |
803.488 |
3.465 |
|
20.170 |
20.620 |
20.170 |
19.680 |
12444.840 |
719.665 |
3.465 |
|
20.030 |
20.900 |
20.380 |
19.960 |
19907.630 |
1173.472 |
3.465 |
|
19.610 |
20.340 |
20.030 |
19.230 |
10653.000 |
611.437 |
3.465 |
|
20.060 |
20.580 |
19.680 |
19.440 |
15217.400 |
878.179 |
3.465 |
|
19.230 |
21.000 |
20.310 |
19.230 |
22283.400 |
1298.083 |
3.465 |
|
19.440 |
19.860 |
19.300 |
19.200 |
12759.380 |
718.082 |
3.465 |
|
19.200 |
19.930 |
19.750 |
18.710 |
20119.810 |
1124.471 |
3.465 |
|
20.030 |
20.510 |
19.200 |
18.780 |
24885.340 |
1395.702 |
3.465 |
|
21.590 |
21.940 |
20.790 |
20.510 |
18142.730 |
1110.963 |
3.465 |
|
22.520 |
22.840 |
21.420 |
20.720 |
28015.750 |
1755.252 |
3.465 |
|
24.150 |
24.290 |
22.870 |
22.730 |
44000.280 |
2975.712 |
3.465 |
|
21.690 |
24.290 |
24.290 |
21.420 |
56498.440 |
3800.809 |
3.465 |
|
20.790 |
22.110 |
22.110 |
20.410 |
33673.120 |
2097.033 |
3.465 |
|
21.450 |
22.320 |
21.100 |
20.620 |
37858.170 |
2342.698 |
3.465 |
|
20.130 |
22.700 |
21.550 |
19.930 |
49881.820 |
3126.976 |
3.465 |
|
20.550 |
21.030 |
20.620 |
19.580 |
33036.200 |
1944.424 |
3.465 |
|
20.450 |
21.830 |
21.280 |
20.380 |
61431.400 |
3730.259 |
3.465 |
|
18.120 |
20.200 |
20.200 |
18.090 |
29332.890 |
1660.666 |
3.465 |
|
20.240 |
20.410 |
18.370 |
18.090 |
20421.980 |
1122.219 |
3.465 |
|
21.940 |
21.970 |
20.100 |
19.930 |
23619.490 |
1439.680 |
3.465 |
|
23.110 |
23.110 |
21.970 |
21.830 |
26617.750 |
1707.355 |
3.465 |
|
23.040 |
23.490 |
23.150 |
22.450 |
15914.550 |
1056.678 |
3.465 |
|
23.110 |
23.490 |
22.450 |
22.390 |
19829.290 |
1307.338 |
3.465 |
|
24.080 |
24.740 |
23.390 |
23.390 |
17017.700 |
1175.841 |
3.465 |
|
24.080 |
25.160 |
24.740 |
23.390 |
21163.820 |
1471.803 |
3.465 |
|
25.640 |
26.230 |
24.500 |
24.430 |
22337.730 |
1627.634 |
3.465 |
|
26.340 |
26.410 |
25.370 |
25.300 |
18105.930 |
1340.356 |
3.465 |
|
25.820 |
26.230 |
25.950 |
25.230 |
31860.880 |
2358.014 |
3.465 |
|
26.860 |
27.170 |
26.410 |
26.270 |
37132.080 |
2842.166 |
3.465 |
|
27.580 |
28.350 |
26.680 |
26.510 |
54884.600 |
4344.858 |
3.465 |
|
26.510 |
27.690 |
27.100 |
26.370 |
58442.900 |
4579.905 |
3.465 |
|
25.780 |
27.380 |
26.300 |
25.750 |
53071.480 |
4082.629 |
3.465 |
|
24.980 |
26.990 |
26.160 |
24.080 |
69258.710 |
5135.479 |
3.465 |
|
24.980 |
25.470 |
25.160 |
22.840 |
64901.540 |
4505.246 |
3.465 |
|
25.230 |
27.200 |
24.880 |
24.500 |
61943.760 |
4592.354 |
3.465 |
|
25.680 |
26.610 |
24.810 |
24.080 |
72616.360 |
5297.284 |
3.465 |
|
27.550 |
28.420 |
26.160 |
25.990 |
149751.930 |
11821.005 |
3.465 |
|
24.260 |
26.990 |
26.990 |
23.950 |
122461.050 |
9372.407 |
3.465 |
|
24.010 |
24.530 |
24.530 |
22.700 |
66848.100 |
4550.824 |
3.465 |
|
24.080 |
25.500 |
24.360 |
23.770 |
73177.990 |
5234.716 |
3.465 |
|
24.260 |
24.880 |
24.360 |
23.910 |
73609.260 |
5182.078 |
3.465 |
|
23.600 |
24.950 |
24.260 |
23.250 |
91683.710 |
6386.659 |
3.465 |
|
22.450 |
24.120 |
24.120 |
21.520 |
107395.920 |
7117.383 |
3.465 |
|
20.720 |
22.390 |
22.390 |
20.270 |
102657.120 |
6349.503 |
3.465 |
|
18.710 |
20.340 |
20.340 |
18.710 |
92912.550 |
5338.293 |
3.465 |
|
18.680 |
18.850 |
18.500 |
18.160 |
11026.230 |
591.647 |
3.465 |
|
19.020 |
19.200 |
18.440 |
18.330 |
8559.460 |
463.654 |
3.465 |
|
