- 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| 哈飞股份(600038)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 |
28.010 |
28.150 |
27.580 |
27.150 |
9777.390 |
945.283 |
2.858 |
|
29.470 |
29.550 |
29.070 |
28.070 |
9866.330 |
995.972 |
2.858 |
|
28.300 |
30.730 |
29.470 |
28.010 |
19377.230 |
2009.389 |
2.858 |
|
28.240 |
28.810 |
28.550 |
26.440 |
13940.810 |
1356.543 |
2.858 |
|
30.500 |
30.500 |
28.320 |
28.150 |
12598.020 |
1275.888 |
2.858 |
|
29.870 |
31.010 |
30.500 |
29.730 |
10765.190 |
1146.571 |
2.858 |
|
30.640 |
30.730 |
29.750 |
29.380 |
10491.810 |
1097.879 |
2.858 |
|
31.780 |
32.730 |
30.700 |
29.150 |
17015.790 |
1823.508 |
2.858 |
|
34.870 |
35.730 |
32.270 |
32.270 |
14952.400 |
1741.449 |
2.858 |
|
35.330 |
36.640 |
35.840 |
35.330 |
5650.650 |
713.571 |
2.858 |
|
36.730 |
36.730 |
35.780 |
34.330 |
9400.590 |
1174.177 |
2.858 |
|
38.190 |
38.760 |
37.010 |
36.930 |
15761.370 |
2081.900 |
2.858 |
|
34.980 |
38.870 |
38.810 |
34.930 |
19541.640 |
2563.826 |
2.858 |
|
34.810 |
35.980 |
35.560 |
33.730 |
12721.880 |
1554.633 |
2.858 |
|
36.870 |
39.100 |
35.180 |
34.930 |
20400.750 |
2672.930 |
2.858 |
|
37.470 |
37.810 |
37.100 |
36.580 |
7641.220 |
996.267 |
2.858 |
|
37.390 |
37.990 |
37.410 |
36.470 |
7075.980 |
924.828 |
2.858 |
|
36.930 |
37.670 |
37.390 |
35.010 |
12610.110 |
1613.626 |
2.858 |
|
37.590 |
38.440 |
36.930 |
36.300 |
10815.220 |
1411.315 |
2.858 |
|
41.870 |
42.300 |
38.070 |
38.070 |
19043.660 |
2610.100 |
2.858 |
|
46.870 |
47.020 |
42.300 |
42.220 |
21301.100 |
3323.226 |
2.858 |
|
47.160 |
48.300 |
46.820 |
46.390 |
13755.540 |
2277.868 |
2.858 |
|
47.990 |
49.160 |
47.160 |
46.620 |
20973.420 |
3512.190 |
2.858 |
|
45.960 |
47.990 |
47.190 |
45.330 |
27607.300 |
4550.960 |
2.858 |
|
46.190 |
47.070 |
46.190 |
45.300 |
16958.970 |
2754.321 |
2.858 |
|
44.870 |
46.730 |
46.390 |
44.270 |
15599.320 |
2483.614 |
2.858 |
|
47.870 |
48.450 |
45.130 |
44.990 |
16346.430 |
2658.166 |
2.858 |
|
48.590 |
49.130 |
47.870 |
47.160 |
15981.240 |
2692.863 |
2.858 |
|
50.100 |
50.100 |
47.820 |
47.730 |
24623.030 |
4204.431 |
2.858 |
|
49.730 |
50.880 |
50.050 |
49.190 |
25525.660 |
4476.231 |
2.858 |
|
48.620 |
50.530 |
49.620 |
48.300 |
27861.880 |
4838.989 |
2.858 |
|
48.870 |
49.700 |
48.960 |
47.790 |
26340.100 |
4502.623 |
2.858 |
|
49.130 |
50.160 |
48.360 |
48.300 |
25248.220 |
4349.222 |
2.858 |
|
49.450 |
50.450 |
49.160 |
48.820 |
37149.470 |
6454.183 |
2.858 |
|
46.870 |
50.280 |
49.820 |
46.250 |
53929.090 |
9226.695 |
2.858 |
|
49.160 |
49.680 |
47.450 |
44.820 |
58088.710 |
9646.637 |
2.858 |
|
46.190 |
47.420 |
47.420 |
46.190 |
19655.770 |
3254.674 |
2.858 |
|
45.960 |
46.760 |
43.100 |
42.330 |
24035.130 |
3768.378 |
2.858 |
|
48.300 |
49.680 |
46.820 |
46.590 |
29104.620 |
4883.490 |
2.858 |
|
46.300 |
47.900 |
47.820 |
46.160 |
16630.160 |
2747.269 |
2.858 |
|
46.870 |
47.870 |
47.050 |
45.790 |
22129.830 |
3654.522 |
2.858 |
|
47.300 |
49.730 |
47.070 |
46.790 |
40907.600 |
6899.747 |
2.858 |
|
48.250 |
48.530 |
48.160 |
46.870 |
41781.740 |
6970.565 |
2.858 |
|
46.100 |
48.500 |
47.700 |
44.620 |
43624.260 |
7119.842 |
2.858 |
|
44.100 |
46.930 |
46.250 |
43.700 |
38947.930 |
6201.791 |
2.858 |
|
45.300 |
46.570 |
44.190 |
44.160 |
44573.620 |
7111.284 |
2.840 |
|
41.180 |
44.130 |
43.530 |
40.330 |
29530.330 |
4459.125 |
2.840 |
|
41.460 |
42.460 |
41.750 |
41.180 |
12736.680 |
1873.808 |
2.840 |
|
43.020 |
43.680 |
41.260 |
41.040 |
18305.710 |
2686.944 |
2.840 |
|
