- 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| 黄山旅游(600054)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 |
38.260 |
38.560 |
38.080 |
37.780 |
6387.380 |
903.569 |
2.698 |
|
38.050 |
39.100 |
38.990 |
38.050 |
6572.380 |
944.666 |
2.698 |
|
39.070 |
39.070 |
38.430 |
37.910 |
5285.380 |
752.327 |
2.698 |
|
38.050 |
39.100 |
39.070 |
37.910 |
6163.110 |
880.699 |
2.698 |
|
39.100 |
39.100 |
38.260 |
38.050 |
3842.600 |
546.819 |
2.698 |
|
37.810 |
39.670 |
39.100 |
37.810 |
9905.280 |
1427.274 |
2.698 |
|
38.260 |
38.750 |
38.050 |
37.640 |
8747.360 |
1233.721 |
2.698 |
|
39.340 |
39.420 |
38.080 |
37.780 |
6157.280 |
877.120 |
2.698 |
|
38.050 |
39.020 |
38.990 |
37.240 |
13563.820 |
1915.508 |
2.698 |
|
38.670 |
38.860 |
38.260 |
38.050 |
5910.780 |
841.102 |
2.698 |
|
39.420 |
39.880 |
38.590 |
37.860 |
10284.620 |
1473.815 |
2.698 |
|
40.480 |
41.040 |
39.860 |
39.670 |
12236.320 |
1820.411 |
2.698 |
|
38.640 |
41.960 |
41.290 |
38.020 |
22910.660 |
3445.193 |
2.698 |
|
38.350 |
39.240 |
38.720 |
37.810 |
6579.750 |
943.530 |
2.698 |
|
39.340 |
39.880 |
38.860 |
38.480 |
13144.820 |
1905.053 |
2.698 |
|
38.050 |
39.400 |
39.240 |
37.810 |
9725.570 |
1407.737 |
2.698 |
|
38.320 |
39.050 |
38.050 |
37.830 |
8507.000 |
1219.559 |
2.698 |
|
37.680 |
38.640 |
38.450 |
37.010 |
16718.010 |
2356.615 |
2.672 |
|
37.220 |
38.750 |
37.950 |
36.340 |
12962.380 |
1834.012 |
2.672 |
|
36.610 |
38.350 |
37.360 |
35.940 |
28326.110 |
3932.904 |
2.672 |
|
40.060 |
40.590 |
37.170 |
37.010 |
20541.280 |
3008.634 |
2.672 |
|
39.870 |
40.560 |
39.900 |
39.150 |
15263.420 |
2271.177 |
2.672 |
|
40.080 |
41.100 |
39.740 |
39.600 |
16594.250 |
2498.102 |
2.672 |
|
41.470 |
41.470 |
40.240 |
39.500 |
26337.200 |
3945.927 |
2.672 |
|
41.310 |
42.380 |
41.420 |
40.080 |
33217.310 |
5168.869 |
2.672 |
|
39.630 |
41.610 |
41.370 |
38.750 |
18546.890 |
2839.749 |
2.672 |
|
41.150 |
41.870 |
39.710 |
39.250 |
15032.260 |
2257.765 |
2.672 |
|
42.430 |
42.760 |
41.130 |
40.910 |
10428.060 |
1627.040 |
2.672 |
|
43.560 |
43.560 |
41.790 |
41.690 |
18625.710 |
2935.944 |
2.672 |
|
43.880 |
44.630 |
44.040 |
43.320 |
20351.500 |
3337.253 |
2.672 |
|
44.360 |
44.360 |
43.800 |
43.420 |
12941.120 |
2126.432 |
2.672 |
|
43.960 |
44.890 |
44.600 |
43.340 |
13501.040 |
2226.090 |
2.672 |
|
45.050 |
45.050 |
43.260 |
43.240 |
15812.730 |
2598.963 |
2.672 |
|
43.260 |
45.690 |
44.040 |
43.260 |
26612.920 |
4464.651 |
2.672 |
|
41.740 |
44.060 |
43.960 |
40.620 |
21384.320 |
3420.322 |
2.672 |
|
40.060 |
42.090 |
41.630 |
39.280 |
17395.980 |
2627.981 |
2.672 |
|
41.550 |
42.700 |
39.760 |
39.680 |
27106.890 |
4127.666 |
2.672 |
|
44.230 |
44.230 |
41.420 |
40.430 |
22084.980 |
3517.708 |
2.672 |
|
46.340 |
46.600 |
44.920 |
43.770 |
39197.070 |
6651.079 |
2.672 |
|
45.940 |
46.630 |
46.230 |
45.240 |
13087.150 |
2255.241 |
2.672 |
|
46.840 |
46.980 |
45.960 |
45.110 |
23495.660 |
4010.441 |
2.672 |
|
47.030 |
49.490 |
46.840 |
46.440 |
30319.600 |
5455.882 |
2.672 |
|
48.050 |
48.900 |
47.830 |
46.760 |
35675.540 |
6390.167 |
2.672 |
|
48.070 |
48.790 |
48.290 |
45.940 |
46251.790 |
8135.758 |
2.672 |
|
46.180 |
50.370 |
48.070 |
45.960 |
66682.640 |
12201.742 |
2.672 |
|
41.470 |
45.960 |
45.910 |
41.450 |
41782.380 |
6938.665 |
2.672 |
|
40.080 |
42.570 |
42.190 |
39.230 |
19628.460 |
3055.109 |
2.672 |
|
41.180 |
41.900 |
40.830 |
40.300 |
14000.200 |
2154.991 |
2.672 |
|
41.050 |
41.950 |
41.340 |
40.160 |
17203.080 |
2641.491 |
2.672 |
|
