- 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| 赣粤高速(600269)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 |
34.050 |
34.670 |
34.550 |
33.840 |
33458.350 |
2764.701 |
4.153 |
|
36.040 |
36.170 |
35.710 |
33.050 |
108801.010 |
8929.362 |
4.153 |
|
36.380 |
36.500 |
35.750 |
35.550 |
11381.700 |
985.673 |
4.153 |
|
36.040 |
36.460 |
36.170 |
35.800 |
9463.830 |
823.923 |
4.153 |
|
37.370 |
37.660 |
36.210 |
36.000 |
12974.830 |
1144.892 |
4.153 |
|
36.830 |
38.200 |
37.540 |
36.630 |
11011.510 |
993.013 |
4.153 |
|
36.340 |
37.370 |
36.790 |
36.090 |
17228.550 |
1523.774 |
4.153 |
|
37.120 |
37.790 |
36.210 |
36.040 |
18227.360 |
1609.465 |
4.153 |
|
38.200 |
38.200 |
37.330 |
37.170 |
17246.300 |
1560.397 |
4.153 |
|
39.660 |
39.660 |
38.700 |
38.660 |
8252.400 |
776.012 |
4.153 |
|
39.490 |
40.200 |
38.950 |
38.450 |
10300.990 |
970.568 |
4.153 |
|
40.650 |
41.440 |
40.240 |
39.950 |
15720.850 |
1528.092 |
4.153 |
|
38.540 |
41.530 |
41.440 |
37.870 |
36554.070 |
3596.864 |
4.153 |
|
37.710 |
39.160 |
39.080 |
37.290 |
16942.300 |
1573.214 |
4.153 |
|
40.650 |
40.740 |
38.330 |
38.250 |
15227.660 |
1426.414 |
4.153 |
|
40.320 |
41.110 |
40.490 |
40.240 |
6415.900 |
628.446 |
4.153 |
|
40.940 |
41.360 |
41.030 |
39.700 |
17357.350 |
1702.954 |
4.153 |
|
39.280 |
41.190 |
41.150 |
39.240 |
34735.610 |
3358.401 |
4.153 |
|
38.040 |
40.360 |
39.530 |
38.040 |
45335.850 |
4308.519 |
4.153 |
|
39.030 |
40.030 |
38.040 |
37.460 |
65193.540 |
6079.868 |
4.153 |
|
42.110 |
42.360 |
39.080 |
38.950 |
30938.900 |
3046.705 |
4.153 |
|
43.100 |
43.100 |
42.110 |
41.530 |
12079.900 |
1226.915 |
4.153 |
|
41.980 |
43.390 |
42.560 |
41.980 |
27877.640 |
2869.360 |
4.153 |
|
42.770 |
43.810 |
42.610 |
42.520 |
30066.820 |
3107.877 |
4.153 |
|
42.360 |
43.440 |
42.650 |
42.360 |
22870.890 |
2367.581 |
4.153 |
|
42.610 |
43.810 |
42.980 |
41.730 |
24507.440 |
2511.355 |
4.153 |
|
44.020 |
44.390 |
43.150 |
43.150 |
22203.510 |
2335.373 |
4.153 |
|
44.430 |
44.680 |
44.230 |
43.600 |
45052.460 |
4813.765 |
4.153 |
|
44.180 |
44.520 |
43.600 |
43.520 |
34042.060 |
3596.510 |
4.153 |
|
44.230 |
45.470 |
44.890 |
43.850 |
46760.190 |
5031.519 |
4.153 |
|
44.390 |
44.810 |
44.060 |
43.810 |
33260.060 |
3539.049 |
4.153 |
|
44.470 |
45.260 |
45.220 |
43.930 |
61971.210 |
6651.850 |
4.153 |
|
44.770 |
45.840 |
44.140 |
44.060 |
48512.270 |
5240.674 |
4.153 |
|
45.100 |
46.010 |
45.060 |
44.020 |
73170.680 |
7922.224 |
4.153 |
|
44.020 |
45.220 |
45.100 |
43.390 |
114584.000 |
12196.526 |
4.153 |
|
42.150 |
45.100 |
44.020 |
41.980 |
126732.060 |
13296.370 |
4.153 |
|
42.070 |
42.690 |
41.780 |
41.440 |
31921.390 |
3214.845 |
4.153 |
|
42.150 |
42.770 |
41.440 |
40.700 |
29188.290 |
2951.328 |
4.153 |
|
43.600 |
44.470 |
42.980 |
42.070 |
67232.710 |
7023.089 |
4.153 |
|
42.270 |
42.650 |
42.360 |
41.480 |
44678.540 |
4513.265 |
4.153 |
|
43.100 |
43.600 |
42.360 |
41.530 |
33094.530 |
3368.800 |
4.153 |
|
43.850 |
44.600 |
43.230 |
43.190 |
39224.810 |
4156.911 |
4.153 |
|
43.810 |
44.680 |
44.560 |
43.190 |
60366.350 |
6375.488 |
4.153 |
|
42.980 |
43.640 |
43.390 |
42.150 |
44827.680 |
4630.063 |
4.153 |
|
40.780 |
43.190 |
42.850 |
40.780 |
39740.010 |
4057.152 |
4.153 |
|
40.860 |
41.320 |
40.650 |
40.530 |
16831.310 |
1652.286 |
4.153 |
|
39.870 |
41.820 |
41.030 |
39.410 |
37993.440 |
3738.843 |
4.153 |
|
40.200 |
41.480 |
40.110 |
39.370 |
28966.510 |
2815.035 |
4.153 |
|
40.900 |
41.650 |
39.950 |
39.870 |
39820.420 |
3941.196 |
4.153 |
|
