- 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| 安泰集团(600408)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 |
21.580 |
23.300 |
22.710 |
21.250 |
222442.650 |
11894.905 |
4.183 |
|
21.330 |
21.960 |
21.580 |
21.040 |
132114.460 |
6826.706 |
4.183 |
|
21.170 |
21.960 |
21.080 |
20.290 |
133747.300 |
6713.712 |
4.183 |
|
22.630 |
23.010 |
21.290 |
21.040 |
129012.120 |
6775.513 |
4.183 |
|
23.380 |
23.630 |
23.170 |
22.290 |
107965.710 |
5962.763 |
4.183 |
|
24.050 |
25.010 |
23.470 |
22.630 |
199470.100 |
11303.976 |
4.183 |
|
25.520 |
26.640 |
24.510 |
24.340 |
297226.240 |
18104.256 |
4.183 |
|
23.420 |
26.140 |
26.140 |
23.210 |
429689.670 |
25984.733 |
4.183 |
|
23.170 |
24.130 |
23.760 |
22.250 |
177660.030 |
9897.348 |
4.183 |
|
26.100 |
26.440 |
24.390 |
24.390 |
205070.300 |
12189.941 |
4.183 |
|
27.820 |
27.940 |
27.100 |
26.020 |
170817.960 |
11062.890 |
4.183 |
|
26.900 |
29.490 |
28.530 |
26.600 |
219846.520 |
15138.810 |
4.183 |
|
27.820 |
27.820 |
26.810 |
25.560 |
98068.840 |
6245.386 |
4.183 |
|
27.860 |
28.690 |
28.030 |
26.690 |
76696.620 |
5096.464 |
4.183 |
|
31.790 |
31.790 |
28.650 |
28.650 |
77579.220 |
5444.670 |
4.183 |
|
33.710 |
34.550 |
31.830 |
31.370 |
91217.000 |
7283.437 |
4.183 |
|
33.460 |
33.800 |
33.800 |
32.670 |
69011.440 |
5487.645 |
4.183 |
|
34.380 |
34.680 |
33.250 |
32.210 |
87915.180 |
6985.545 |
4.183 |
|
36.600 |
37.140 |
34.010 |
33.710 |
101414.270 |
8431.968 |
4.183 |
|
37.940 |
38.570 |
36.560 |
36.430 |
75186.380 |
6749.552 |
4.183 |
|
38.520 |
38.820 |
38.020 |
36.640 |
116662.370 |
10511.510 |
4.183 |
|
41.330 |
41.740 |
38.980 |
38.900 |
77999.560 |
7423.463 |
4.183 |
|
42.710 |
43.000 |
41.160 |
40.990 |
88832.030 |
8814.783 |
4.183 |
|
40.950 |
42.460 |
42.410 |
40.620 |
141531.590 |
14198.622 |
4.183 |
|
40.870 |
41.620 |
41.240 |
40.740 |
97633.590 |
9606.232 |
4.183 |
|
41.830 |
41.830 |
40.950 |
40.570 |
164491.930 |
16150.710 |
4.183 |
|
41.830 |
42.920 |
42.790 |
41.490 |
114202.790 |
11528.500 |
4.183 |
|
42.710 |
43.630 |
41.620 |
41.240 |
137853.770 |
13817.065 |
4.183 |
|
43.920 |
44.340 |
43.000 |
42.920 |
104006.500 |
10824.954 |
4.183 |
|
41.410 |
43.790 |
43.670 |
40.990 |
132199.350 |
13489.468 |
4.183 |
|
41.450 |
43.040 |
42.330 |
38.110 |
111482.300 |
10844.262 |
4.183 |
|
43.040 |
43.420 |
40.780 |
40.660 |
95240.130 |
9575.711 |
4.183 |
|
45.090 |
45.510 |
42.040 |
41.280 |
152242.450 |
15643.159 |
4.183 |
|
48.600 |
49.150 |
45.890 |
45.470 |
174456.290 |
19540.096 |
4.183 |
|
47.680 |
49.650 |
48.560 |
47.430 |
166918.620 |
19281.080 |
4.183 |
|
46.010 |
48.480 |
48.270 |
45.930 |
197577.400 |
22327.501 |
4.183 |
|
46.760 |
49.270 |
46.140 |
46.050 |
217728.610 |
24923.292 |
4.183 |
|
46.010 |
47.850 |
47.770 |
44.760 |
243902.800 |
26893.647 |
4.183 |
|
45.380 |
47.890 |
46.220 |
44.970 |
198059.230 |
21953.925 |
4.183 |
|
42.500 |
44.340 |
43.920 |
42.500 |
125177.800 |
13072.868 |
4.183 |
|
44.380 |
45.510 |
42.330 |
41.910 |
174513.550 |
18071.061 |
4.183 |
|
40.910 |
45.890 |
45.220 |
39.740 |
198549.990 |
20431.781 |
4.183 |
|
41.740 |
42.620 |
41.700 |
41.200 |
70231.020 |
7037.902 |
4.183 |
|
43.170 |
43.500 |
41.370 |
40.990 |
84455.490 |
8502.946 |
4.183 |
|
