- 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| 华电国际(600027)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 |
4.990 |
5.040 |
4.850 |
4.840 |
25218.660 |
909.803 |
1.366 |
|
4.970 |
5.160 |
5.100 |
4.950 |
32449.350 |
1207.065 |
1.366 |
|
4.950 |
5.180 |
5.040 |
4.820 |
43370.350 |
1590.039 |
1.366 |
|
4.880 |
4.990 |
4.950 |
4.810 |
24535.270 |
882.689 |
1.366 |
|
5.070 |
5.070 |
4.930 |
4.890 |
31209.600 |
1129.753 |
1.366 |
|
5.080 |
5.190 |
5.150 |
4.950 |
47605.300 |
1771.230 |
1.366 |
|
5.080 |
5.120 |
5.070 |
4.990 |
19767.400 |
730.572 |
1.366 |
|
5.190 |
5.270 |
5.070 |
4.890 |
24492.130 |
912.598 |
1.366 |
|
5.400 |
5.440 |
5.190 |
5.140 |
29392.010 |
1136.408 |
1.366 |
|
5.470 |
5.550 |
5.470 |
5.400 |
25592.040 |
1026.139 |
1.366 |
|
5.630 |
5.630 |
5.490 |
5.410 |
48468.030 |
1945.110 |
1.366 |
|
6.090 |
6.090 |
5.680 |
5.670 |
96343.490 |
4114.546 |
1.366 |
|
6.010 |
6.300 |
6.200 |
5.520 |
190537.460 |
8382.081 |
1.366 |
|
5.590 |
6.000 |
5.940 |
5.480 |
69213.020 |
2970.090 |
1.366 |
|
6.080 |
6.080 |
5.620 |
5.560 |
69053.850 |
2908.289 |
1.366 |
|
5.630 |
5.670 |
5.600 |
5.570 |
25109.910 |
1031.741 |
1.366 |
|
5.520 |
5.670 |
5.630 |
5.520 |
22802.700 |
938.493 |
1.366 |
|
5.470 |
5.680 |
5.590 |
5.370 |
44186.700 |
1804.788 |
1.366 |
|
5.380 |
5.510 |
5.490 |
5.330 |
25952.610 |
1033.079 |
1.366 |
|
5.740 |
5.850 |
5.380 |
5.330 |
38730.570 |
1551.038 |
1.366 |
|
6.150 |
6.200 |
5.740 |
5.670 |
31483.210 |
1368.777 |
1.366 |
|
6.230 |
6.280 |
6.130 |
6.010 |
28063.650 |
1256.999 |
1.366 |
|
6.240 |
6.310 |
6.230 |
6.160 |
26322.380 |
1203.170 |
1.366 |
|
6.230 |
6.300 |
6.270 |
6.120 |
35506.840 |
1615.688 |
1.366 |
|
6.260 |
6.370 |
6.260 |
6.120 |
39941.950 |
1818.091 |
1.366 |
|
6.150 |
6.340 |
6.260 |
6.080 |
34637.730 |
1566.385 |
1.366 |
|
6.520 |
6.540 |
6.160 |
6.150 |
49294.640 |
2257.792 |
1.366 |
|
6.630 |
6.710 |
6.500 |
6.420 |
67058.590 |
3206.038 |
1.366 |
|
6.740 |
6.760 |
6.560 |
6.490 |
82125.450 |
3969.830 |
1.366 |
|
6.610 |
6.930 |
6.790 |
6.500 |
137959.350 |
6835.675 |
1.366 |
|
6.390 |
6.710 |
6.640 |
6.330 |
110414.300 |
5290.926 |
1.366 |
|
6.220 |
6.460 |
6.460 |
6.150 |
87897.960 |
4071.752 |
1.366 |
|
6.260 |
6.300 |
6.220 |
6.190 |
54455.990 |
2489.799 |
1.366 |
|
6.260 |
6.270 |
6.180 |
6.150 |
52169.040 |
2361.800 |
1.366 |
|
6.000 |
6.260 |
6.240 |
5.920 |
55627.950 |
2496.447 |
1.366 |
|
6.030 |
6.040 |
6.000 |
5.720 |
49074.240 |
2109.888 |
1.366 |
|
6.130 |
6.200 |
5.880 |
5.820 |
71830.980 |
3195.419 |
1.347 |
|
6.280 |
6.330 |
6.050 |
6.010 |
86715.730 |
3942.986 |
1.347 |
|
6.600 |
6.740 |
6.410 |
6.360 |
59109.020 |
2861.832 |
1.347 |
|
6.560 |
6.680 |
6.670 |
6.370 |
45906.920 |
2247.975 |
1.347 |
|
6.750 |
6.900 |
6.600 |
6.470 |
81510.050 |
4034.429 |
1.347 |
|
6.850 |
6.980 |
6.760 |
6.750 |
102763.900 |
5221.833 |
1.347 |
|
6.680 |
6.940 |
6.930 |
6.620 |
129586.320 |
6569.194 |
1.347 |
|
6.540 |
6.710 |
6.680 |
6.480 |
97237.980 |
4763.099 |
1.347 |
|
6.310 |
6.640 |
6.560 |
6.310 |
112608.990 |
5443.539 |
1.347 |
|
6.450 |
6.480 |
6.310 |
6.210 |
71509.040 |
3359.351 |
1.347 |
|
6.290 |
6.670 |
6.490 |
6.140 |
113251.860 |
5413.474 |
1.347 |
|
6.740 |
6.870 |
6.390 |
6.290 |
111561.130 |
5328.855 |
1.347 |
|
6.540 |
6.710 |
6.250 |
6.000 |
153344.860 |
7117.650 |
1.347 |
|
