- 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| 洪都航空(600316)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 |
34.650 |
35.400 |
34.510 |
33.840 |
19887.530 |
2550.670 |
2.686 |
|
32.230 |
35.350 |
35.210 |
31.450 |
28521.510 |
3647.250 |
2.686 |
|
30.890 |
32.740 |
32.200 |
30.890 |
14600.740 |
1740.649 |
2.686 |
|
34.510 |
35.450 |
31.670 |
31.430 |
24761.100 |
3084.311 |
2.686 |
|
34.810 |
34.810 |
34.350 |
33.840 |
8615.290 |
1105.432 |
2.686 |
|
34.460 |
34.890 |
34.380 |
33.760 |
7844.880 |
1002.262 |
2.686 |
|
33.040 |
34.890 |
34.490 |
32.470 |
23807.660 |
3009.589 |
2.686 |
|
33.950 |
34.380 |
33.570 |
32.550 |
16773.500 |
2084.996 |
2.686 |
|
37.930 |
38.920 |
34.080 |
34.080 |
24877.460 |
3261.450 |
2.686 |
|
42.040 |
42.040 |
37.870 |
37.760 |
21555.080 |
3179.069 |
2.686 |
|
41.630 |
42.650 |
41.950 |
41.100 |
12477.540 |
1936.438 |
2.686 |
|
41.520 |
43.350 |
42.360 |
40.850 |
16434.600 |
2577.254 |
2.686 |
|
41.900 |
43.240 |
41.230 |
40.580 |
17732.290 |
2748.863 |
2.686 |
|
43.670 |
43.670 |
42.090 |
42.040 |
12623.740 |
2011.725 |
2.686 |
|
43.430 |
44.180 |
43.780 |
42.120 |
18912.000 |
3033.053 |
2.686 |
|
46.060 |
47.000 |
43.190 |
42.980 |
17805.770 |
2969.817 |
2.686 |
|
47.680 |
47.700 |
45.820 |
45.630 |
23606.820 |
4097.227 |
2.686 |
|
47.080 |
47.940 |
46.630 |
46.470 |
22653.820 |
3972.408 |
2.686 |
|
48.620 |
49.150 |
48.210 |
47.540 |
35740.610 |
6432.096 |
2.686 |
|
46.740 |
49.390 |
48.130 |
46.410 |
73017.870 |
13169.058 |
2.686 |
|
46.760 |
47.540 |
47.250 |
45.930 |
51551.120 |
8991.935 |
2.686 |
|
47.270 |
47.810 |
46.650 |
46.330 |
61257.040 |
10735.620 |
2.686 |
|
47.140 |
48.080 |
46.470 |
46.280 |
45548.890 |
7989.230 |
2.686 |
|
45.180 |
47.780 |
47.270 |
44.320 |
38247.670 |
6645.399 |
2.686 |
|
43.460 |
45.290 |
45.150 |
42.520 |
26854.510 |
4390.614 |
2.686 |
|
44.000 |
45.120 |
43.620 |
43.140 |
38889.500 |
6393.172 |
2.686 |
|
46.280 |
46.280 |
42.710 |
42.170 |
37133.120 |
6080.378 |
2.686 |
|
48.350 |
49.130 |
46.330 |
46.090 |
37223.750 |
6581.391 |
2.686 |
|
46.950 |
48.270 |
48.080 |
46.250 |
27297.800 |
4817.162 |
2.686 |
|
47.300 |
48.350 |
47.270 |
46.120 |
39519.720 |
6921.808 |
2.686 |
|
49.150 |
50.330 |
48.080 |
48.050 |
66244.270 |
12146.014 |
2.686 |
|
47.940 |
50.120 |
49.290 |
47.270 |
73100.750 |
13250.655 |
2.686 |
|
47.000 |
48.080 |
47.620 |
45.120 |
69524.580 |
12119.850 |
2.686 |
|
45.100 |
47.380 |
47.060 |
44.020 |
59384.540 |
10273.622 |
2.686 |
|
44.050 |
47.060 |
45.070 |
43.240 |
93318.820 |
15769.611 |
2.686 |
|
39.750 |
43.570 |
43.350 |
38.680 |
60938.440 |
9560.837 |
2.686 |
|
39.890 |
41.360 |
40.320 |
39.620 |
16216.130 |
2440.415 |
2.686 |
|
42.250 |
42.250 |
39.810 |
39.640 |
17994.380 |
2699.925 |
2.686 |
|
