- 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| 交运股份(600676)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 |
44.400 |
45.550 |
44.400 |
43.600 |
39185.590 |
1974.744 |
8.844 |
|
45.640 |
47.140 |
45.900 |
45.550 |
33330.720 |
1746.238 |
8.844 |
|
47.940 |
49.260 |
45.460 |
45.110 |
50094.830 |
2637.892 |
8.844 |
|
49.350 |
49.880 |
48.910 |
47.850 |
39695.700 |
2192.903 |
8.844 |
|
48.550 |
50.680 |
49.790 |
48.470 |
68663.690 |
3870.438 |
8.844 |
|
47.230 |
50.590 |
49.170 |
46.700 |
63593.520 |
3516.861 |
8.844 |
|
47.050 |
47.940 |
46.870 |
46.430 |
21801.200 |
1161.067 |
8.844 |
|
45.020 |
47.940 |
47.230 |
44.220 |
39672.340 |
2082.253 |
8.844 |
|
48.200 |
48.200 |
45.550 |
43.600 |
38069.590 |
1957.798 |
8.844 |
|
49.080 |
50.850 |
48.380 |
47.940 |
37084.270 |
2069.282 |
8.844 |
|
46.700 |
50.230 |
49.000 |
46.700 |
69515.300 |
3845.649 |
8.844 |
|
46.340 |
50.410 |
47.760 |
45.020 |
53626.380 |
2873.888 |
8.844 |
|
42.450 |
47.400 |
47.400 |
41.740 |
44377.190 |
2303.838 |
8.844 |
|
40.680 |
43.250 |
43.160 |
40.330 |
18216.470 |
874.202 |
8.844 |
|
45.810 |
46.340 |
41.570 |
41.480 |
28655.680 |
1427.678 |
8.844 |
|
45.550 |
47.400 |
45.640 |
44.660 |
29361.240 |
1540.521 |
8.844 |
|
44.220 |
46.080 |
45.550 |
43.780 |
22296.260 |
1138.122 |
8.844 |
|
44.130 |
45.020 |
44.660 |
42.540 |
27810.480 |
1371.602 |
8.844 |
|
45.110 |
46.080 |
44.400 |
43.420 |
31364.950 |
1581.141 |
8.844 |
|
49.620 |
51.470 |
45.720 |
44.750 |
53137.500 |
2832.418 |
8.844 |
|
55.280 |
55.720 |
49.700 |
49.700 |
62673.810 |
3730.817 |
8.844 |
|
53.600 |
56.160 |
55.190 |
52.980 |
101517.130 |
6324.675 |
8.844 |
|
50.850 |
54.130 |
53.860 |
50.060 |
69234.440 |
4101.126 |
8.844 |
|
51.740 |
53.420 |
50.320 |
49.700 |
36531.930 |
2151.807 |
8.844 |
|
52.980 |
53.510 |
51.740 |
51.300 |
38768.420 |
2290.455 |
8.844 |
|
49.620 |
53.950 |
53.060 |
49.000 |
71141.780 |
4189.136 |
8.844 |
|
50.850 |
52.090 |
50.230 |
49.970 |
35894.050 |
2063.677 |
8.844 |
|
52.180 |
52.620 |
50.230 |
49.790 |
23722.480 |
1367.983 |
8.844 |
|
51.470 |
52.000 |
51.210 |
50.850 |
28475.970 |
1652.717 |
8.844 |
|
51.470 |
53.240 |
52.180 |
51.470 |
62545.760 |
3708.780 |
8.844 |
|
51.380 |
51.560 |
50.850 |
49.970 |
36773.600 |
2112.248 |
8.844 |
|
51.830 |
52.450 |
51.650 |
50.500 |
54085.950 |
3159.479 |
8.844 |
|
51.470 |
53.060 |
50.940 |
50.500 |
74936.010 |
4380.049 |
8.844 |
|
49.880 |
52.530 |
50.410 |
48.550 |
84473.370 |
4845.388 |
8.844 |
|
48.250 |
50.670 |
50.230 |
46.180 |
104686.680 |
5889.670 |
8.617 |
|
45.240 |
49.110 |
48.600 |
44.720 |
117889.900 |
6500.011 |
8.617 |
|
44.980 |
45.670 |
44.810 |
44.120 |
27633.210 |
1438.711 |
8.617 |
|
45.060 |
46.180 |
43.770 |
43.000 |
19682.460 |
1015.707 |
8.617 |
|
47.390 |
47.990 |
45.670 |
45.320 |
31159.870 |
1688.134 |
8.617 |
|
44.630 |
46.620 |
46.530 |
44.630 |
16188.460 |
861.996 |
8.617 |
|
46.360 |
46.360 |
45.500 |
44.720 |
19274.660 |
1014.606 |
8.617 |
|
46.010 |
47.480 |
45.930 |
45.840 |
29477.150 |
1590.553 |
8.617 |
|
45.840 |
47.130 |
46.960 |
45.670 |
31414.570 |
1695.692 |
8.617 |
|
45.670 |
46.180 |
45.670 |
44.550 |
25431.670 |
1337.433 |
8.617 |
|
43.940 |
45.840 |
45.750 |
43.770 |
27362.540 |
1433.373 |
8.617 |
|
43.940 |
44.810 |
43.770 |
43.170 |
16448.240 |
839.581 |
8.617 |
|
41.790 |
44.200 |
43.600 |
41.010 |
16976.090 |
852.204 |
8.617 |
|
41.270 |
43.340 |
42.220 |
40.840 |
12360.010 |
607.657 |
8.617 |
|
42.740 |
43.170 |
41.100 |
40.760 |
10865.890 |
523.784 |
8.617 |
|
