- 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| 潞安环能(601699)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 |
27.310 |
27.590 |
27.370 |
26.600 |
35189.890 |
5211.994 |
1.833 |
|
28.410 |
28.930 |
28.160 |
27.770 |
50593.250 |
7802.795 |
1.833 |
|
31.220 |
31.710 |
28.890 |
28.670 |
53478.970 |
8580.926 |
1.833 |
|
32.060 |
32.990 |
31.860 |
31.000 |
18495.170 |
3212.146 |
1.833 |
|
34.090 |
34.440 |
32.650 |
32.460 |
21679.410 |
3963.240 |
1.833 |
|
33.690 |
35.080 |
34.130 |
33.540 |
26134.440 |
4891.392 |
1.833 |
|
33.320 |
34.170 |
33.510 |
32.990 |
14143.290 |
2606.766 |
1.833 |
|
33.180 |
33.820 |
33.270 |
31.530 |
18977.700 |
3422.910 |
1.833 |
|
34.970 |
35.010 |
33.050 |
32.990 |
16251.770 |
2991.146 |
1.833 |
|
35.380 |
36.020 |
35.190 |
34.460 |
12589.170 |
2440.499 |
1.833 |
|
36.480 |
37.390 |
36.070 |
35.100 |
13541.180 |
2688.110 |
1.833 |
|
37.850 |
39.100 |
36.700 |
35.850 |
26724.400 |
5490.530 |
1.833 |
|
34.920 |
38.350 |
38.310 |
34.850 |
39046.980 |
7932.015 |
1.833 |
|
35.730 |
35.730 |
34.860 |
32.990 |
29400.930 |
5587.256 |
1.833 |
|
40.240 |
40.240 |
36.570 |
36.240 |
49479.400 |
9894.498 |
1.833 |
|
39.560 |
40.400 |
40.270 |
39.040 |
22091.130 |
4787.572 |
1.833 |
|
39.850 |
41.430 |
40.400 |
38.770 |
26716.320 |
5947.129 |
1.833 |
|
38.380 |
40.330 |
39.980 |
36.860 |
27260.770 |
5796.976 |
1.833 |
|
36.920 |
38.770 |
38.460 |
36.290 |
34179.290 |
7069.124 |
1.833 |
|
40.240 |
40.240 |
36.950 |
36.660 |
40337.310 |
8357.876 |
1.833 |
|
43.280 |
43.990 |
40.360 |
40.160 |
43113.780 |
10034.895 |
1.833 |
|
42.690 |
43.880 |
43.130 |
42.160 |
36940.490 |
8705.129 |
1.833 |
|
41.830 |
43.330 |
43.150 |
40.350 |
85115.140 |
19476.555 |
1.833 |
|
46.030 |
46.030 |
42.090 |
41.960 |
71699.220 |
17041.735 |
1.833 |
|
48.370 |
48.370 |
46.540 |
46.120 |
60143.360 |
15318.931 |
1.833 |
|
51.330 |
51.330 |
48.390 |
47.490 |
86005.020 |
22871.062 |
1.833 |
|
56.810 |
57.010 |
52.390 |
52.330 |
40568.470 |
11835.664 |
1.833 |
|
57.740 |
57.920 |
55.830 |
55.540 |
29448.290 |
9070.353 |
1.833 |
|
56.600 |
57.670 |
57.630 |
56.180 |
40754.720 |
12701.275 |
1.833 |
|
56.820 |
57.470 |
56.600 |
56.150 |
34885.020 |
10826.160 |
1.833 |
|
58.660 |
58.660 |
56.770 |
56.460 |
29560.270 |
9189.634 |
1.833 |
|
58.380 |
59.570 |
59.100 |
57.100 |
49769.170 |
15893.845 |
1.833 |
|
61.080 |
61.080 |
58.380 |
57.920 |
35796.720 |
11543.700 |
1.833 |
|
61.060 |
62.310 |
61.080 |
59.700 |
23910.630 |
7977.893 |
1.833 |
|
58.640 |
62.320 |
61.590 |
57.230 |
42659.090 |
13713.223 |
1.833 |
|
60.120 |
60.860 |
58.600 |
55.580 |
57578.330 |
17979.541 |
1.833 |
|
63.220 |
64.800 |
60.310 |
59.570 |
25959.000 |
8704.468 |
1.833 |
|
63.420 |
64.720 |
62.910 |
62.340 |
11698.160 |
4024.160 |
1.833 |
|
69.290 |
69.330 |
64.910 |
62.690 |
26974.890 |
9630.173 |
1.833 |
|
68.450 |
70.210 |
68.150 |
66.910 |
29785.340 |
11068.095 |
1.833 |
|
67.730 |
69.990 |
68.450 |
67.270 |
44018.030 |
16505.472 |
1.833 |
|
64.670 |
68.190 |
67.770 |
64.340 |
69206.050 |
25435.069 |
1.833 |
|
65.240 |
66.410 |
66.340 |
62.070 |
68591.970 |
23940.379 |
1.833 |
|
65.460 |
67.820 |
65.260 |
64.250 |
53700.190 |
19370.851 |
1.833 |
|
63.610 |
66.080 |
63.790 |
61.550 |
43067.150 |
14961.242 |
1.833 |
|
65.990 |
67.690 |
63.300 |
61.900 |
45154.240 |
15582.667 |
1.833 |
|
68.560 |
70.760 |
68.780 |
63.940 |
41492.730 |
15256.467 |
1.833 |
|
70.390 |
70.390 |
69.840 |
68.370 |
17379.510 |
6556.825 |
1.833 |
|
71.120 |
71.120 |
69.890 |
67.820 |
18116.880 |
6865.427 |
1.833 |
|
