- 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| 东方航空(600115)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 |
5.900 |
5.960 |
5.630 |
5.590 |
37718.910 |
1622.749 |
1.340 |
|
6.110 |
6.160 |
6.100 |
5.990 |
26066.370 |
1181.570 |
1.340 |
|
6.160 |
6.230 |
6.140 |
6.020 |
55737.230 |
2554.878 |
1.340 |
|
5.940 |
6.110 |
6.020 |
5.790 |
37101.560 |
1659.037 |
1.340 |
|
6.270 |
6.270 |
5.940 |
5.840 |
46688.940 |
2094.316 |
1.340 |
|
6.280 |
6.500 |
6.320 |
6.160 |
49426.300 |
2345.409 |
1.340 |
|
6.270 |
6.460 |
6.270 |
6.140 |
38848.390 |
1823.770 |
1.340 |
|
6.510 |
6.660 |
6.340 |
6.000 |
54768.290 |
2597.290 |
1.340 |
|
6.990 |
6.990 |
6.570 |
6.470 |
61280.770 |
3057.294 |
1.340 |
|
7.610 |
7.610 |
7.200 |
7.130 |
75295.170 |
4096.978 |
1.340 |
|
7.100 |
7.910 |
7.370 |
6.930 |
113695.520 |
6330.184 |
1.340 |
|
7.300 |
7.410 |
7.200 |
7.100 |
69432.500 |
3751.832 |
1.340 |
|
6.790 |
7.490 |
7.380 |
6.570 |
82340.130 |
4411.074 |
1.340 |
|
6.360 |
6.970 |
6.810 |
6.350 |
46668.910 |
2353.586 |
1.340 |
|
7.640 |
7.640 |
6.730 |
6.730 |
58215.910 |
3085.386 |
1.340 |
|
7.500 |
7.650 |
7.480 |
7.440 |
46317.140 |
2610.919 |
1.340 |
|
7.370 |
7.620 |
7.420 |
7.250 |
39351.720 |
2190.215 |
1.340 |
|
7.760 |
7.840 |
7.440 |
7.070 |
61872.910 |
3396.225 |
1.340 |
|
7.770 |
8.010 |
7.760 |
7.440 |
75315.520 |
4324.823 |
1.340 |
|
9.060 |
9.060 |
8.270 |
8.270 |
60514.690 |
3798.101 |
1.340 |
|
10.160 |
10.160 |
9.190 |
9.190 |
110141.450 |
7850.396 |
1.340 |
|
10.600 |
10.770 |
10.210 |
9.920 |
110258.780 |
8481.549 |
1.340 |
|
10.730 |
10.920 |
10.610 |
10.450 |
163099.420 |
13033.130 |
1.340 |
|
10.590 |
10.990 |
10.520 |
10.400 |
135438.640 |
10777.093 |
1.340 |
|
10.590 |
10.810 |
10.480 |
10.280 |
76041.050 |
6002.947 |
1.340 |
|
10.450 |
10.670 |
10.630 |
10.250 |
74980.360 |
5857.554 |
1.340 |
|
10.830 |
10.830 |
10.360 |
10.290 |
92562.330 |
7221.988 |
1.340 |
|
10.960 |
11.380 |
10.830 |
10.600 |
264012.290 |
21659.043 |
1.340 |
|
10.370 |
10.400 |
10.340 |
10.080 |
65833.310 |
5032.122 |
1.340 |
|
10.260 |
10.530 |
10.490 |
10.260 |
95696.630 |
7434.520 |
1.340 |
|
10.260 |
10.340 |
10.170 |
10.050 |
130444.190 |
9910.588 |
1.340 |
|
10.720 |
10.950 |
10.570 |
10.210 |
194534.480 |
15335.426 |
1.340 |
|
10.360 |
10.790 |
10.410 |
10.180 |
263174.900 |
20662.966 |
1.340 |
|
10.050 |
10.450 |
10.000 |
9.820 |
127473.650 |
9632.249 |
1.340 |
|
9.890 |
10.300 |
10.180 |
9.530 |
149536.030 |
11156.118 |
1.340 |
|
9.660 |
10.080 |
9.920 |
9.210 |
110148.790 |
7905.628 |
1.340 |
|
9.880 |
10.100 |
9.390 |
9.230 |
110122.560 |
7969.354 |
1.340 |
|
10.180 |
10.450 |
9.570 |
9.220 |
158913.970 |
11779.549 |
1.340 |
|
9.750 |
10.180 |
9.920 |
9.700 |
162370.370 |
11989.919 |
1.340 |
|
9.490 |
9.850 |
9.790 |
9.430 |
74122.750 |
5358.704 |
1.340 |
|
9.570 |
9.730 |
9.710 |
9.380 |
76453.260 |
5456.005 |
1.340 |
|
9.750 |
9.890 |
9.570 |
9.390 |
126257.600 |
9098.572 |
1.340 |
|
10.210 |
10.360 |
9.940 |
9.740 |
177438.480 |
13163.236 |
1.340 |
|
10.040 |
10.520 |
9.900 |
9.650 |
250918.850 |
18932.685 |
1.340 |
|
9.120 |
9.880 |
9.880 |
9.110 |
256609.580 |
18583.921 |
1.340 |
|
8.900 |
9.190 |
8.980 |
8.780 |
152042.710 |
10233.117 |
1.340 |
|
8.170 |
8.840 |
8.780 |
8.030 |
102931.430 |
6567.820 |
1.340 |
|
8.440 |
8.520 |
8.440 |
8.050 |
62075.600 |
3871.820 |
1.340 |
|
9.070 |
9.110 |
8.390 |
8.330 |
74652.860 |
4836.974 |
1.340 |
|
