- 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| *ST厦华(600870)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 |
17.860 |
18.440 |
18.360 |
17.700 |
24540.340 |
537.667 |
8.269 |
|
18.520 |
18.770 |
18.030 |
17.860 |
20556.180 |
453.104 |
8.269 |
|
18.280 |
18.610 |
18.520 |
17.700 |
8621.530 |
189.776 |
8.269 |
|
19.270 |
19.430 |
18.360 |
18.360 |
26229.480 |
591.134 |
8.269 |
|
18.360 |
19.350 |
19.350 |
18.110 |
16705.340 |
384.370 |
8.269 |
|
18.690 |
19.020 |
18.440 |
18.030 |
15200.800 |
338.909 |
8.269 |
|
19.270 |
19.430 |
18.770 |
18.610 |
21079.660 |
482.287 |
8.269 |
|
18.360 |
19.350 |
19.350 |
17.860 |
39170.870 |
904.266 |
8.269 |
|
18.280 |
18.770 |
18.440 |
18.110 |
22770.680 |
504.369 |
8.269 |
|
20.180 |
20.180 |
19.100 |
19.100 |
14226.000 |
331.365 |
8.269 |
|
19.930 |
20.430 |
20.090 |
19.520 |
17360.190 |
420.905 |
8.269 |
|
19.760 |
20.340 |
19.930 |
19.430 |
12635.320 |
303.666 |
8.269 |
|
19.850 |
20.340 |
19.930 |
19.430 |
23303.820 |
551.629 |
8.269 |
|
20.430 |
20.670 |
20.430 |
20.430 |
25246.910 |
624.014 |
8.269 |
|
22.160 |
22.160 |
21.500 |
21.500 |
11944.850 |
311.820 |
8.269 |
|
23.730 |
23.820 |
22.660 |
22.660 |
17781.750 |
496.122 |
8.269 |
|
23.730 |
24.060 |
23.820 |
23.240 |
12699.260 |
364.008 |
8.269 |
|
23.730 |
24.060 |
23.730 |
23.240 |
9895.810 |
283.191 |
8.269 |
|
24.150 |
24.150 |
23.730 |
23.480 |
14134.990 |
405.851 |
8.269 |
|
24.390 |
24.560 |
24.150 |
23.900 |
12052.000 |
353.479 |
8.269 |
|
24.150 |
24.730 |
24.480 |
23.320 |
22692.270 |
660.380 |
8.269 |
|
25.390 |
25.470 |
24.150 |
24.060 |
29194.120 |
866.840 |
8.269 |
|
25.390 |
25.550 |
25.300 |
25.060 |
25141.040 |
769.206 |
8.269 |
|
25.880 |
26.050 |
25.220 |
24.730 |
36781.050 |
1128.220 |
8.269 |
|
25.550 |
26.300 |
26.050 |
25.390 |
37199.940 |
1165.200 |
8.269 |
|
25.220 |
25.880 |
25.550 |
24.970 |
38016.340 |
1169.878 |
8.269 |
|
24.890 |
25.550 |
25.470 |
24.810 |
34769.950 |
1058.807 |
8.269 |
|
25.060 |
25.220 |
24.810 |
24.640 |
28180.940 |
848.417 |
8.269 |
|
24.640 |
25.300 |
25.060 |
24.230 |
36363.770 |
1089.564 |
8.269 |
|
23.730 |
24.890 |
24.730 |
23.570 |
37273.720 |
1095.955 |
8.269 |
|
24.310 |
24.390 |
24.230 |
22.740 |
35814.950 |
1022.689 |
8.269 |
|
25.220 |
25.800 |
23.820 |
23.650 |
39767.170 |
1178.986 |
8.269 |
|
25.550 |
26.130 |
24.890 |
24.890 |
72942.630 |
2224.762 |
8.269 |
|
25.300 |
26.460 |
26.210 |
24.970 |
125000.520 |
3969.035 |
8.269 |
|
24.640 |
25.300 |
25.220 |
24.560 |
20785.150 |
628.751 |
8.269 |
|
25.220 |
25.390 |
24.890 |
24.390 |
32423.550 |
980.299 |
8.269 |
|
25.300 |
26.050 |
25.300 |
24.890 |
44189.960 |
1368.046 |
8.269 |
|
24.730 |
25.630 |
25.550 |
24.730 |
37659.110 |
1144.553 |
8.269 |
|
24.810 |
24.970 |
24.640 |
24.060 |
29912.870 |
889.679 |
8.269 |
|
23.980 |
25.060 |
24.810 |
23.900 |
37978.160 |
1129.129 |
8.269 |
|
23.650 |
24.060 |
23.900 |
23.480 |
19885.710 |
571.399 |
8.269 |
|
22.580 |
23.900 |
23.900 |
22.160 |
39461.960 |
1125.106 |
8.269 |
|
22.490 |
22.990 |
22.740 |
21.670 |
21514.220 |
586.036 |
8.269 |
|
22.820 |
23.070 |
22.330 |
21.750 |
18016.590 |
489.301 |
8.269 |
|
