- 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| 上海汽车(600104)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 |
28.160 |
28.530 |
27.980 |
27.800 |
67207.650 |
4089.596 |
4.617 |
|
29.180 |
29.320 |
29.040 |
28.760 |
39531.240 |
2485.032 |
4.617 |
|
28.900 |
29.360 |
29.040 |
28.440 |
61898.920 |
3876.200 |
4.617 |
|
28.400 |
29.270 |
28.760 |
28.160 |
45691.290 |
2846.914 |
4.617 |
|
29.180 |
29.500 |
28.440 |
28.400 |
64169.160 |
4005.704 |
4.617 |
|
28.720 |
29.870 |
29.780 |
28.630 |
83596.050 |
5321.599 |
4.617 |
|
28.260 |
28.900 |
28.630 |
28.160 |
48503.600 |
3002.642 |
4.617 |
|
27.890 |
28.670 |
28.260 |
27.750 |
48789.410 |
2985.194 |
4.617 |
|
29.320 |
29.320 |
28.120 |
27.610 |
69263.020 |
4259.894 |
4.617 |
|
30.240 |
30.330 |
29.730 |
29.600 |
46315.750 |
3004.184 |
4.617 |
|
29.180 |
30.520 |
30.010 |
28.950 |
67626.730 |
4355.819 |
4.617 |
|
30.430 |
31.170 |
29.640 |
29.550 |
88337.780 |
5785.525 |
4.617 |
|
28.760 |
31.300 |
31.030 |
28.210 |
117663.050 |
7751.428 |
4.617 |
|
28.030 |
29.090 |
28.860 |
28.030 |
47410.180 |
2946.366 |
4.617 |
|
31.070 |
31.400 |
28.670 |
28.580 |
62110.700 |
3993.797 |
4.617 |
|
31.400 |
31.720 |
31.120 |
30.660 |
46785.790 |
3163.774 |
4.617 |
|
30.980 |
31.670 |
31.260 |
30.520 |
64935.670 |
4414.715 |
4.617 |
|
31.030 |
31.440 |
31.070 |
30.010 |
75039.910 |
4999.550 |
4.617 |
|
30.610 |
31.670 |
31.070 |
30.290 |
65711.240 |
4412.231 |
4.617 |
|
33.570 |
33.710 |
30.700 |
30.470 |
110340.070 |
7578.868 |
4.617 |
|
36.840 |
36.840 |
33.470 |
33.340 |
102387.050 |
7758.144 |
4.617 |
|
36.710 |
37.210 |
36.750 |
36.010 |
61596.040 |
4886.392 |
4.617 |
|
37.080 |
37.310 |
36.750 |
36.340 |
65543.350 |
5235.107 |
4.617 |
|
37.210 |
37.490 |
36.840 |
36.380 |
56845.830 |
4545.785 |
4.617 |
|
37.950 |
38.050 |
37.080 |
36.710 |
57177.270 |
4638.873 |
4.617 |
|
37.350 |
38.370 |
38.050 |
36.660 |
89655.360 |
7295.601 |
4.617 |
|
38.970 |
39.060 |
37.260 |
37.120 |
125002.460 |
10256.673 |
4.617 |
|
39.980 |
40.310 |
39.060 |
38.550 |
114715.170 |
9809.497 |
4.617 |
|
38.780 |
40.450 |
39.380 |
38.090 |
152451.290 |
12938.227 |
4.617 |
|
39.110 |
39.940 |
39.570 |
39.110 |
101356.480 |
8685.037 |
4.617 |
|
39.150 |
39.480 |
38.880 |
38.600 |
120603.260 |
10172.285 |
4.617 |
|
39.570 |
40.120 |
39.800 |
38.600 |
179888.060 |
15395.976 |
4.617 |
|
39.660 |
40.770 |
38.880 |
38.780 |
261906.780 |
22714.946 |
4.617 |
|
38.320 |
39.660 |
39.150 |
38.140 |
163081.670 |
13740.592 |
4.617 |
|
37.030 |
38.780 |
38.600 |
36.480 |
166030.810 |
13651.374 |
4.617 |
|
36.200 |
37.170 |
37.030 |
35.460 |
146669.580 |
11525.854 |
4.617 |
|
36.940 |
37.080 |
35.370 |
35.180 |
98288.290 |
7693.536 |
4.617 |
|
37.720 |
38.140 |
36.060 |
35.600 |
140517.380 |
11157.972 |
4.617 |
|
39.940 |
40.120 |
38.050 |
37.810 |
159116.230 |
13374.172 |
4.617 |
|
39.250 |
39.980 |
39.940 |
38.690 |
129067.460 |
10974.387 |
4.617 |
|
39.340 |
40.490 |
39.750 |
38.740 |
163451.200 |
13984.399 |
4.617 |
|
40.030 |
41.420 |
39.710 |
39.480 |
256527.070 |
22356.540 |
4.617 |
|
39.520 |
40.950 |
40.820 |
39.520 |
362590.910 |
31577.961 |
4.617 |
|
38.600 |
39.200 |
38.740 |
37.630 |
224057.260 |
18653.360 |
4.617 |
|
36.110 |
38.600 |
38.460 |
36.010 |
221053.310 |
18061.915 |
4.617 |
|
36.840 |
36.980 |
35.880 |
35.460 |
104892.810 |
8228.340 |
4.617 |
|
34.580 |
37.630 |
36.940 |
34.170 |
187987.280 |
14722.223 |
4.617 |
|
35.230 |
36.520 |
35.970 |
35.230 |
110989.260 |
8663.428 |
4.617 |
|
36.340 |
36.610 |
35.180 |
35.000 |
108138.230 |
8356.915 |
4.617 |
|
