- 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| 好当家(600467)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 |
33.290 |
33.930 |
33.290 |
32.640 |
27619.500 |
2140.832 |
4.295 |
|
33.760 |
34.360 |
34.280 |
33.120 |
26334.620 |
2078.996 |
4.295 |
|
33.930 |
34.530 |
34.230 |
33.500 |
18548.080 |
1465.294 |
4.295 |
|
34.060 |
34.620 |
34.150 |
33.120 |
16254.910 |
1287.760 |
4.295 |
|
34.920 |
34.920 |
34.060 |
33.800 |
19597.670 |
1559.399 |
4.295 |
|
34.110 |
35.140 |
34.960 |
33.850 |
31281.900 |
2529.048 |
4.295 |
|
33.290 |
34.410 |
33.930 |
33.160 |
24687.540 |
1951.366 |
4.295 |
|
32.900 |
33.800 |
33.200 |
32.560 |
17711.250 |
1364.718 |
4.295 |
|
34.150 |
34.320 |
33.330 |
32.860 |
29590.020 |
2302.592 |
4.295 |
|
34.110 |
35.310 |
34.530 |
33.980 |
29459.950 |
2391.761 |
4.295 |
|
34.020 |
35.010 |
34.060 |
33.070 |
39061.490 |
3103.332 |
4.295 |
|
34.410 |
36.510 |
34.840 |
34.360 |
54713.260 |
4523.765 |
4.295 |
|
32.220 |
35.520 |
35.480 |
31.360 |
52295.690 |
4183.171 |
4.295 |
|
31.100 |
32.990 |
32.340 |
30.410 |
27850.070 |
2080.794 |
4.295 |
|
34.660 |
35.010 |
31.610 |
31.490 |
46613.030 |
3616.242 |
4.295 |
|
33.930 |
36.080 |
34.960 |
33.500 |
44578.070 |
3634.266 |
4.295 |
|
33.890 |
34.840 |
34.230 |
33.680 |
25711.850 |
2055.165 |
4.295 |
|
33.120 |
34.750 |
34.320 |
32.600 |
55431.540 |
4357.777 |
4.295 |
|
32.220 |
34.320 |
33.120 |
32.000 |
50054.590 |
3856.284 |
4.295 |
|
36.810 |
37.280 |
33.930 |
33.930 |
64572.790 |
5201.663 |
4.295 |
|
39.690 |
41.240 |
37.710 |
37.200 |
72889.780 |
6679.859 |
4.295 |
|
39.690 |
40.080 |
39.650 |
39.090 |
38102.160 |
3506.422 |
4.295 |
|
39.690 |
40.160 |
39.170 |
38.140 |
52699.840 |
4802.192 |
4.295 |
|
41.020 |
41.840 |
39.470 |
38.960 |
70989.460 |
6635.864 |
4.295 |
|
41.020 |
43.170 |
41.240 |
39.990 |
83759.410 |
8195.649 |
4.295 |
|
41.240 |
42.090 |
41.150 |
39.520 |
83270.060 |
7908.747 |
4.295 |
|
42.950 |
43.770 |
41.450 |
41.360 |
76060.170 |
7444.543 |
4.295 |
|
43.810 |
44.240 |
43.600 |
42.700 |
85605.730 |
8667.420 |
4.295 |
|
44.200 |
46.350 |
43.250 |
42.780 |
177794.320 |
18325.386 |
4.295 |
|
43.380 |
47.160 |
45.490 |
42.220 |
318230.340 |
33219.775 |
4.295 |
|
40.380 |
44.800 |
43.300 |
39.950 |
251166.110 |
25196.462 |
4.295 |
|
39.780 |
41.580 |
40.760 |
39.780 |
93822.820 |
8951.307 |
4.295 |
|
39.430 |
40.590 |
39.650 |
39.130 |
49131.690 |
4570.641 |
4.295 |
|
39.130 |
40.380 |
39.390 |
39.090 |
41676.130 |
3848.759 |
4.295 |
|
38.010 |
39.690 |
39.390 |
37.460 |
42501.680 |
3843.774 |
4.295 |
|
37.030 |
38.620 |
38.060 |
34.790 |
44534.980 |
3808.891 |
4.295 |
|
38.190 |
39.090 |
37.030 |
36.980 |
34176.390 |
3020.031 |
4.295 |
|
38.660 |
39.820 |
37.580 |
36.510 |
54563.560 |
4864.475 |
4.295 |
|
40.160 |
41.020 |
39.430 |
38.230 |
61017.190 |
5653.739 |
4.295 |
|
38.440 |
40.030 |
39.860 |
37.840 |
51685.590 |
4750.114 |
4.295 |
|
38.660 |
39.730 |
38.490 |
37.540 |
71526.670 |
6404.695 |
4.295 |
|
40.380 |
42.050 |
39.520 |
39.430 |
98759.350 |
9442.009 |
4.295 |
|
40.760 |
42.740 |
41.320 |
40.290 |
109322.170 |
10611.343 |
4.295 |
|
39.730 |
41.790 |
40.760 |
38.530 |
102359.390 |
9517.180 |
4.295 |
|
38.230 |
40.330 |
39.690 |
38.190 |
100271.800 |
9255.186 |
4.295 |
|
37.930 |
39.300 |
38.100 |
36.810 |
84680.420 |
7497.171 |
4.295 |
|
34.750 |
38.870 |
37.930 |
34.280 |
87736.310 |
7623.060 |
4.295 |
|
34.750 |
36.250 |
35.350 |
34.360 |
36906.550 |
3053.401 |
4.295 |
|
35.570 |
36.300 |
34.840 |
34.150 |
30197.040 |
2459.045 |
4.295 |
|
