- 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| 福田汽车(600166)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 |
30.020 |
31.430 |
30.980 |
29.850 |
24274.230 |
1322.551 |
5.632 |
|
29.850 |
30.070 |
29.790 |
29.400 |
11543.670 |
610.310 |
5.632 |
|
29.740 |
30.360 |
29.850 |
28.950 |
18627.510 |
983.595 |
5.632 |
|
31.090 |
31.480 |
29.740 |
29.290 |
23529.480 |
1265.485 |
5.632 |
|
32.660 |
33.340 |
31.650 |
31.480 |
35122.820 |
2013.995 |
5.632 |
|
31.090 |
32.050 |
31.540 |
30.580 |
22009.620 |
1221.104 |
5.632 |
|
30.640 |
33.340 |
33.170 |
28.160 |
46107.420 |
2609.269 |
5.632 |
|
29.960 |
30.980 |
30.640 |
29.570 |
15235.240 |
826.220 |
5.632 |
|
32.720 |
33.280 |
30.410 |
30.300 |
18575.000 |
1041.241 |
5.632 |
|
33.000 |
33.620 |
32.950 |
32.610 |
16469.570 |
966.579 |
5.632 |
|
33.000 |
33.510 |
33.280 |
32.380 |
10699.380 |
629.892 |
5.632 |
|
33.230 |
33.450 |
33.120 |
31.710 |
14995.580 |
870.089 |
5.632 |
|
32.950 |
33.620 |
33.230 |
32.660 |
18247.060 |
1075.527 |
5.632 |
|
35.420 |
36.490 |
33.280 |
33.230 |
32723.390 |
2001.198 |
5.632 |
|
39.480 |
39.700 |
36.780 |
36.610 |
25441.750 |
1735.685 |
5.632 |
|
39.140 |
39.760 |
39.700 |
37.620 |
35410.580 |
2435.582 |
5.632 |
|
38.860 |
39.250 |
38.800 |
38.070 |
21148.790 |
1456.606 |
5.632 |
|
38.300 |
39.140 |
38.300 |
37.850 |
19342.330 |
1323.052 |
5.632 |
|
39.250 |
39.760 |
38.410 |
38.300 |
21016.380 |
1458.669 |
5.632 |
|
38.920 |
39.930 |
39.590 |
38.180 |
22525.360 |
1565.226 |
5.632 |
|
41.110 |
41.110 |
39.420 |
39.140 |
27212.230 |
1934.250 |
5.632 |
|
42.410 |
42.750 |
41.170 |
40.550 |
29712.450 |
2197.767 |
5.632 |
|
41.280 |
42.460 |
41.960 |
40.320 |
48756.650 |
3583.314 |
5.632 |
|
42.180 |
42.300 |
41.790 |
41.510 |
41251.110 |
3060.273 |
5.632 |
|
42.300 |
43.080 |
41.790 |
41.680 |
41512.070 |
3134.054 |
5.632 |
|
42.240 |
43.250 |
42.300 |
41.510 |
30219.990 |
2265.336 |
5.632 |
|
42.070 |
43.590 |
41.730 |
41.510 |
44868.120 |
3401.707 |
5.632 |
|
41.900 |
42.460 |
41.960 |
41.110 |
33506.160 |
2480.169 |
5.632 |
|
40.660 |
42.350 |
41.790 |
40.100 |
37596.710 |
2764.349 |
5.632 |
|
39.080 |
40.890 |
40.720 |
39.080 |
29306.630 |
2083.364 |
5.632 |
|
39.990 |
40.890 |
39.250 |
38.580 |
24909.070 |
1757.550 |
5.632 |
|
41.110 |
41.510 |
39.310 |
38.580 |
39937.210 |
2850.571 |
5.632 |
|
42.690 |
43.080 |
40.610 |
40.440 |
55056.120 |
4036.641 |
5.632 |
|
44.490 |
44.490 |
43.030 |
42.130 |
52046.550 |
3978.349 |
5.632 |
|
41.390 |
43.650 |
42.970 |
41.390 |
65101.710 |
4950.360 |
5.632 |
|
42.070 |
44.270 |
42.240 |
41.390 |
95098.530 |
7242.099 |
5.632 |
|
40.270 |
43.650 |
42.860 |
40.150 |
105577.920 |
7876.338 |
5.632 |
|
39.870 |
40.490 |
39.820 |
38.860 |
54542.460 |
3837.813 |
5.632 |
|
36.940 |
39.700 |
39.420 |
36.940 |
73019.800 |
5031.394 |
5.632 |
|
37.450 |
37.790 |
36.940 |
36.490 |
23212.240 |
1529.532 |
5.632 |
|
36.610 |
38.470 |
37.450 |
35.590 |
35250.070 |
2327.434 |
5.632 |
|
36.660 |
37.230 |
36.830 |
36.160 |
13143.840 |
859.067 |
5.632 |
|
36.100 |
37.400 |
36.550 |
36.100 |
26129.610 |
1707.305 |
5.632 |
|
