- 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| 国阳新能(600348)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 |
29.200 |
30.990 |
29.490 |
28.910 |
77342.480 |
7997.949 |
2.889 |
|
28.310 |
31.200 |
30.990 |
28.310 |
158873.780 |
16231.540 |
2.889 |
|
31.740 |
31.770 |
31.250 |
30.330 |
56993.600 |
6114.937 |
2.889 |
|
33.940 |
34.290 |
32.180 |
31.800 |
70123.010 |
8020.942 |
2.889 |
|
32.730 |
35.070 |
33.940 |
32.500 |
88616.270 |
10377.833 |
2.889 |
|
32.060 |
33.220 |
32.670 |
31.540 |
70054.140 |
7899.984 |
2.889 |
|
32.500 |
32.780 |
32.180 |
30.500 |
76349.780 |
8397.966 |
2.889 |
|
34.630 |
35.240 |
32.290 |
32.060 |
78153.360 |
9033.835 |
2.889 |
|
36.680 |
36.680 |
35.300 |
34.660 |
77771.170 |
9653.446 |
2.889 |
|
37.840 |
38.680 |
37.030 |
35.560 |
75660.260 |
9781.626 |
2.889 |
|
39.890 |
40.960 |
37.290 |
37.260 |
127768.840 |
17353.310 |
2.889 |
|
37.550 |
41.100 |
40.990 |
37.120 |
159589.000 |
21903.059 |
2.889 |
|
36.400 |
37.980 |
37.460 |
35.360 |
78344.480 |
10002.403 |
2.889 |
|
42.660 |
42.660 |
37.960 |
37.960 |
105470.430 |
14307.475 |
2.889 |
|
42.170 |
43.180 |
42.170 |
41.540 |
55591.550 |
8139.046 |
2.889 |
|
42.230 |
44.400 |
43.180 |
41.830 |
121595.590 |
18271.606 |
2.889 |
|
40.790 |
43.040 |
41.830 |
39.460 |
105270.290 |
14923.663 |
2.889 |
|
39.540 |
42.400 |
41.590 |
39.080 |
138323.040 |
19716.730 |
2.889 |
|
43.330 |
43.910 |
40.530 |
40.500 |
141478.510 |
20377.287 |
2.889 |
|
45.060 |
47.020 |
45.000 |
44.340 |
147327.830 |
23357.827 |
2.889 |
|
47.520 |
47.520 |
45.060 |
44.080 |
154596.210 |
24344.274 |
2.889 |
|
51.990 |
53.150 |
47.570 |
47.490 |
163457.340 |
27480.374 |
2.889 |
|
54.020 |
55.110 |
52.770 |
52.570 |
77891.010 |
14606.601 |
2.889 |
|
54.910 |
55.630 |
53.780 |
52.720 |
181592.150 |
33971.018 |
2.889 |
|
61.760 |
61.760 |
56.610 |
56.470 |
98517.700 |
19927.334 |
2.889 |
|
61.610 |
61.810 |
59.420 |
58.690 |
106501.900 |
22133.216 |
2.889 |
|
59.790 |
62.450 |
62.100 |
58.640 |
145809.930 |
31076.145 |
2.889 |
|
60.980 |
62.100 |
60.630 |
60.170 |
85690.820 |
18088.400 |
2.889 |
|
62.250 |
62.250 |
60.750 |
60.660 |
128387.290 |
27148.595 |
2.889 |
|
61.240 |
64.180 |
63.400 |
60.660 |
144733.680 |
31262.904 |
2.889 |
|
64.960 |
65.340 |
61.530 |
60.660 |
167424.970 |
36480.680 |
2.889 |
|
63.550 |
67.420 |
65.250 |
63.000 |
208187.540 |
47091.712 |
2.889 |
|
58.000 |
64.120 |
64.120 |
55.030 |
198405.260 |
41108.193 |
2.889 |
|
58.520 |
59.760 |
58.290 |
53.960 |
179808.820 |
35227.517 |
2.889 |
|
62.590 |
63.400 |
58.320 |
58.000 |
136023.850 |
28482.288 |
2.889 |
|
61.550 |
64.120 |
61.060 |
59.210 |
157061.950 |
33414.499 |
2.889 |
|
68.370 |
70.280 |
64.270 |
63.840 |
101457.140 |
23518.774 |
2.889 |
|
69.910 |
71.500 |
68.140 |
67.580 |
114451.560 |
55258.438 |
1.430 |
|
68.070 |
70.440 |
69.300 |
66.650 |
103428.630 |
49581.107 |
1.430 |
|
64.190 |
71.500 |
68.280 |
62.950 |
142718.950 |
68446.880 |
1.430 |
|
64.210 |
65.350 |
65.310 |
60.920 |
121513.910 |
53366.625 |
1.430 |
|
59.200 |
62.910 |
62.910 |
59.160 |
150950.240 |
64700.917 |
1.430 |
|
55.070 |
58.340 |
57.190 |
55.070 |
89705.830 |
35559.793 |
1.430 |
|
61.350 |
61.350 |
55.660 |
55.330 |
136569.990 |
54048.301 |
1.430 |
|
62.690 |
65.370 |
61.480 |
58.920 |
133954.070 |
57837.589 |
1.430 |
|
63.390 |
64.920 |
63.460 |
62.060 |
44595.030 |
19835.246 |
1.430 |
|
65.190 |
66.480 |
62.610 |
60.700 |
44779.630 |
19602.787 |
1.430 |
|
