- 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| 平煤股份(601666)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 |
16.680 |
17.380 |
16.730 |
16.490 |
88368.000 |
14574.965 |
1.023 |
|
17.080 |
17.400 |
17.070 |
16.650 |
69251.650 |
11514.380 |
1.023 |
|
18.450 |
18.690 |
17.080 |
16.990 |
95545.300 |
16400.001 |
1.023 |
|
18.970 |
19.270 |
18.870 |
18.730 |
34050.050 |
6287.537 |
1.023 |
|
20.130 |
20.250 |
19.280 |
19.220 |
41347.880 |
7939.034 |
1.023 |
|
19.840 |
20.860 |
20.230 |
19.530 |
64280.370 |
12690.929 |
1.023 |
|
19.520 |
19.940 |
19.780 |
19.230 |
30742.120 |
5918.079 |
1.023 |
|
19.320 |
19.740 |
19.380 |
18.720 |
35840.940 |
6762.972 |
1.023 |
|
20.180 |
20.500 |
19.400 |
19.210 |
55252.340 |
10696.718 |
1.023 |
|
21.120 |
21.370 |
20.710 |
20.070 |
42046.910 |
8571.698 |
1.023 |
|
21.470 |
21.930 |
21.460 |
20.770 |
69679.290 |
14663.520 |
1.023 |
|
21.570 |
22.260 |
21.310 |
21.180 |
105460.230 |
22263.921 |
1.023 |
|
19.870 |
21.860 |
21.860 |
19.780 |
144029.360 |
29907.983 |
1.023 |
|
18.920 |
19.900 |
19.880 |
18.720 |
86385.750 |
16462.804 |
1.023 |
|
21.100 |
21.100 |
19.220 |
19.220 |
69450.550 |
13559.938 |
1.023 |
|
21.470 |
21.660 |
21.180 |
20.860 |
54436.000 |
11313.682 |
1.023 |
|
21.130 |
22.320 |
21.580 |
21.130 |
86869.320 |
18542.545 |
1.023 |
|
20.840 |
21.820 |
21.460 |
20.270 |
95588.990 |
19843.264 |
1.023 |
|
19.870 |
21.320 |
21.120 |
19.660 |
113510.330 |
22839.296 |
1.023 |
|
21.830 |
21.830 |
20.110 |
20.110 |
114451.620 |
23306.864 |
1.023 |
|
23.930 |
24.520 |
22.340 |
22.190 |
106102.130 |
24523.517 |
1.023 |
|
23.660 |
24.010 |
23.910 |
23.440 |
66634.040 |
15459.291 |
1.023 |
|
24.030 |
24.240 |
23.660 |
23.140 |
85913.990 |
19922.203 |
1.023 |
|
24.130 |
24.690 |
23.920 |
23.510 |
148343.440 |
34902.748 |
1.023 |
|
25.670 |
25.670 |
24.310 |
24.240 |
121077.170 |
29473.204 |
1.023 |
|
27.000 |
27.000 |
25.890 |
25.280 |
198905.220 |
50385.846 |
1.023 |
|
30.090 |
30.190 |
27.470 |
27.150 |
140915.000 |
38930.339 |
1.023 |
|
30.680 |
30.820 |
29.680 |
29.470 |
77974.930 |
22953.364 |
1.023 |
|
29.550 |
30.980 |
30.830 |
29.140 |
125519.850 |
37136.020 |
1.023 |
|
29.660 |
30.190 |
29.860 |
29.490 |
85305.250 |
24900.402 |
1.023 |
|
30.560 |
30.560 |
29.490 |
29.350 |
133809.110 |
38762.908 |
1.023 |
|
30.170 |
30.970 |
30.580 |
29.700 |
137024.070 |
40417.662 |
1.023 |
|
32.120 |
32.310 |
30.420 |
30.170 |
139012.070 |
41946.125 |
1.023 |
|
31.800 |
32.720 |
32.110 |
31.800 |
73211.630 |
23139.643 |
1.023 |
|
30.880 |
32.410 |
32.370 |
29.510 |
120078.090 |
36339.034 |
1.023 |
|
31.810 |
32.500 |
30.670 |
29.140 |
119665.090 |
35540.384 |
1.023 |
|
33.350 |
34.040 |
31.800 |
31.500 |
61978.060 |
19815.564 |
1.023 |
|
34.270 |
34.670 |
33.200 |
32.720 |
69435.710 |
22777.317 |
1.023 |
|
36.970 |
37.260 |
34.880 |
34.250 |
82243.480 |
28577.693 |
1.023 |
|
36.430 |
37.260 |
36.830 |
36.230 |
70320.530 |
25263.487 |
1.023 |
|
35.730 |
36.610 |
36.310 |
35.690 |
71049.020 |
25042.004 |
1.023 |
|
35.690 |
37.530 |
35.820 |
35.280 |
123727.360 |
44258.415 |
1.023 |
|
35.480 |
36.630 |
36.610 |
33.750 |
166959.670 |
57237.421 |
1.023 |
|
35.590 |
37.110 |
35.770 |
35.180 |
141488.180 |
49902.869 |
1.023 |
|
33.750 |
35.280 |
34.620 |
33.340 |
98272.740 |
33127.112 |
1.023 |
|
36.400 |
36.800 |
33.940 |
33.580 |
148007.100 |
49835.642 |
1.023 |
|
37.320 |
38.840 |
37.310 |
34.560 |
144785.710 |
51483.597 |
1.023 |
|
37.550 |
38.190 |
37.750 |
37.180 |
25951.920 |
9571.406 |
1.023 |
|
38.300 |
38.940 |
37.420 |
37.030 |
18397.510 |
6783.688 |
1.023 |
|
