- 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| 华电能源(600726)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 |
10.250 |
10.580 |
10.500 |
10.110 |
24173.880 |
694.883 |
3.597 |
|
10.360 |
10.430 |
10.250 |
10.110 |
15420.930 |
438.885 |
3.597 |
|
10.430 |
10.500 |
10.360 |
10.140 |
12414.560 |
355.647 |
3.597 |
|
10.720 |
10.720 |
10.360 |
10.250 |
22340.000 |
650.980 |
3.597 |
|
10.650 |
10.940 |
10.720 |
10.650 |
17887.090 |
536.243 |
3.597 |
|
10.830 |
10.830 |
10.650 |
10.470 |
21956.940 |
647.669 |
3.597 |
|
11.510 |
11.510 |
10.900 |
10.830 |
42006.010 |
1301.208 |
3.597 |
|
11.010 |
11.730 |
11.620 |
10.720 |
82454.620 |
2584.934 |
3.597 |
|
10.180 |
10.970 |
10.940 |
10.070 |
44894.090 |
1325.518 |
3.597 |
|
10.860 |
10.970 |
10.220 |
10.110 |
24799.990 |
726.727 |
3.597 |
|
10.940 |
11.010 |
10.860 |
10.650 |
15740.320 |
475.557 |
3.597 |
|
11.040 |
11.040 |
10.940 |
10.790 |
17333.290 |
526.897 |
3.597 |
|
10.940 |
11.080 |
10.970 |
10.470 |
27109.330 |
813.168 |
3.597 |
|
10.940 |
11.040 |
10.970 |
10.680 |
24669.340 |
744.617 |
3.597 |
|
11.730 |
11.980 |
10.860 |
10.790 |
34535.950 |
1073.898 |
3.597 |
|
12.520 |
12.520 |
11.730 |
11.620 |
23882.820 |
797.065 |
3.597 |
|
12.480 |
12.550 |
12.480 |
12.300 |
15026.270 |
518.187 |
3.597 |
|
12.520 |
12.700 |
12.480 |
12.300 |
14888.980 |
517.707 |
3.597 |
|
12.810 |
12.880 |
12.520 |
12.480 |
25581.000 |
905.613 |
3.597 |
|
12.950 |
12.950 |
12.810 |
12.660 |
21939.540 |
780.097 |
3.597 |
|
12.810 |
13.090 |
12.990 |
12.590 |
22131.880 |
788.613 |
3.597 |
|
13.380 |
13.380 |
12.840 |
12.770 |
30650.410 |
1107.550 |
3.597 |
|
13.450 |
13.450 |
13.270 |
13.130 |
28299.270 |
1047.429 |
3.597 |
|
13.490 |
13.490 |
13.240 |
13.130 |
28704.590 |
1057.649 |
3.597 |
|
13.380 |
13.600 |
13.490 |
13.310 |
41808.300 |
1564.713 |
3.597 |
|
13.270 |
13.420 |
13.310 |
13.130 |
36298.900 |
1342.698 |
3.597 |
|
13.170 |
13.380 |
13.350 |
13.130 |
46790.400 |
1729.357 |
3.597 |
|
13.170 |
13.380 |
13.200 |
13.060 |
29760.780 |
1091.577 |
3.597 |
|
13.240 |
13.490 |
13.170 |
13.090 |
37234.060 |
1374.453 |
3.597 |
|
12.880 |
13.240 |
13.240 |
12.700 |
34529.600 |
1254.870 |
3.597 |
|
12.630 |
12.950 |
12.910 |
12.410 |
26366.920 |
928.313 |
3.597 |
|
12.730 |
13.020 |
12.550 |
12.520 |
32398.780 |
1144.322 |
3.597 |
|
13.130 |
13.270 |
12.730 |
12.480 |
39001.940 |
1393.956 |
3.597 |
|
13.780 |
13.780 |
13.270 |
13.240 |
46208.500 |
1726.120 |
3.597 |
|
13.450 |
13.740 |
13.710 |
13.350 |
41575.480 |
1570.391 |
3.597 |
|
13.810 |
14.100 |
13.600 |
13.270 |
54039.650 |
2039.259 |
3.597 |
|
14.030 |
14.210 |
13.850 |
13.810 |
76903.360 |
2998.102 |
3.597 |
|
13.890 |
14.210 |
14.170 |
13.740 |
103940.410 |
4046.172 |
3.597 |
|
13.740 |
14.030 |
13.890 |
13.530 |
73052.300 |
2802.774 |
3.597 |
|
13.170 |
13.810 |
13.780 |
13.060 |
81354.320 |
3063.001 |
3.597 |
|
13.450 |
13.450 |
13.170 |
13.020 |
55464.770 |
2033.588 |
3.597 |
|
13.130 |
13.670 |
13.420 |
12.810 |
81713.150 |
3027.969 |
3.597 |
|
12.770 |
13.350 |
12.990 |
12.700 |
58739.810 |
2133.969 |
3.597 |
|
13.710 |
13.740 |
12.840 |
12.590 |
72848.920 |
2624.007 |
3.597 |
|
