- 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| 汇通能源(600605)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 |
236.140 |
252.340 |
249.240 |
231.660 |
15371.870 |
1092.647 |
34.473 |
|
235.450 |
237.860 |
234.070 |
229.590 |
5737.670 |
388.184 |
34.473 |
|
230.280 |
239.240 |
234.070 |
224.080 |
9783.330 |
661.481 |
34.473 |
|
247.520 |
247.520 |
233.040 |
228.210 |
14629.810 |
993.548 |
34.473 |
|
262.000 |
275.100 |
253.720 |
253.030 |
13711.000 |
1054.983 |
34.473 |
|
251.650 |
275.440 |
261.650 |
246.480 |
21146.360 |
1612.908 |
34.473 |
|
248.210 |
256.820 |
251.650 |
239.590 |
12549.890 |
902.998 |
34.473 |
|
232.350 |
255.100 |
251.310 |
228.900 |
12006.690 |
851.833 |
34.473 |
|
225.450 |
235.450 |
232.350 |
225.110 |
6383.080 |
428.952 |
34.473 |
|
244.760 |
248.210 |
223.730 |
223.040 |
6486.720 |
439.147 |
34.473 |
|
246.140 |
252.340 |
247.860 |
242.350 |
4856.200 |
350.033 |
34.473 |
|
229.250 |
250.960 |
246.830 |
229.250 |
4980.020 |
354.781 |
34.473 |
|
236.490 |
247.520 |
243.040 |
224.420 |
6603.130 |
453.882 |
34.473 |
|
237.180 |
247.860 |
240.620 |
234.420 |
4442.120 |
311.030 |
34.473 |
|
268.200 |
275.790 |
247.170 |
247.170 |
8467.620 |
634.413 |
34.473 |
|
293.020 |
308.530 |
274.750 |
272.680 |
10284.200 |
879.031 |
34.473 |
|
285.780 |
302.670 |
297.850 |
279.920 |
8714.130 |
740.019 |
34.473 |
|
293.020 |
297.160 |
285.090 |
279.230 |
6533.630 |
546.502 |
34.473 |
|
303.710 |
306.810 |
291.300 |
287.850 |
12546.340 |
1079.868 |
34.473 |
|
308.530 |
319.910 |
313.020 |
297.850 |
16984.210 |
1516.136 |
34.473 |
|
344.040 |
348.870 |
314.050 |
312.330 |
24015.160 |
2266.753 |
34.473 |
|
353.690 |
363.000 |
347.140 |
345.080 |
32795.710 |
3352.330 |
34.473 |
|
336.460 |
368.860 |
363.350 |
324.390 |
51813.860 |
5238.243 |
34.473 |
|
322.320 |
351.280 |
336.110 |
316.460 |
38385.460 |
3780.968 |
34.473 |
|
316.460 |
323.360 |
319.220 |
313.710 |
7038.920 |
649.648 |
34.473 |
|
320.600 |
324.050 |
323.010 |
310.260 |
13042.710 |
1208.814 |
34.473 |
|
327.490 |
327.490 |
318.190 |
311.290 |
12460.400 |
1154.823 |
34.473 |
|
320.600 |
337.490 |
321.980 |
318.880 |
17296.390 |
1634.348 |
34.473 |
|
310.260 |
331.630 |
330.940 |
298.880 |
25239.560 |
2323.249 |
34.473 |
|
327.490 |
337.150 |
320.260 |
306.810 |
37321.700 |
3354.167 |
34.473 |
|
308.530 |
340.940 |
340.940 |
308.530 |
14248.590 |
1390.932 |
34.473 |
|
311.980 |
316.460 |
309.910 |
301.640 |
6972.190 |
625.030 |
34.473 |
|
317.150 |
326.120 |
314.050 |
311.290 |
11300.810 |
1044.486 |
34.473 |
|
316.810 |
321.980 |
321.630 |
308.190 |
13667.780 |
1250.276 |
34.473 |
|
310.260 |
314.740 |
312.670 |
304.050 |
9156.970 |
823.159 |
34.473 |
|
310.260 |
318.880 |
314.400 |
297.160 |
12617.720 |
1135.034 |
34.473 |
|
286.130 |
300.610 |
293.370 |
286.130 |
6359.540 |
541.996 |
34.473 |
|
275.790 |
298.540 |
293.020 |
269.240 |
7574.510 |
634.925 |
34.473 |
|
272.340 |
282.680 |
277.850 |
272.340 |
3150.990 |
254.337 |
34.473 |
|
285.440 |
285.440 |
272.680 |
271.990 |
4114.100 |
331.346 |
34.473 |
|
