| 黄山旅游(600054)2008年2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 |
55.850 |
56.810 |
54.700 |
54.250 |
11883.720 |
2462.564 |
2.672 |
|
54.810 |
56.090 |
55.480 |
54.250 |
18961.990 |
3930.329 |
2.672 |
|
54.590 |
56.360 |
54.810 |
54.590 |
22894.070 |
4752.060 |
2.672 |
|
52.640 |
54.250 |
54.220 |
52.240 |
17587.510 |
3528.320 |
2.672 |
|
52.640 |
54.510 |
52.880 |
52.240 |
14113.270 |
2808.517 |
2.672 |
|
52.110 |
54.910 |
54.700 |
51.330 |
18725.220 |
3737.688 |
2.672 |
|
54.510 |
55.050 |
53.150 |
52.140 |
18749.730 |
3759.967 |
2.672 |
|
53.440 |
54.490 |
54.350 |
51.570 |
21703.560 |
4280.210 |
2.672 |
|
56.650 |
57.750 |
53.790 |
53.710 |
20740.400 |
4360.120 |
2.672 |
|
57.190 |
58.790 |
57.190 |
56.120 |
30414.860 |
6551.386 |
2.672 |
|
58.790 |
59.320 |
57.750 |
55.900 |
41974.580 |
8992.133 |
2.672 |
|
54.780 |
58.150 |
57.990 |
54.780 |
42194.370 |
8941.045 |
2.672 |
|
55.050 |
56.620 |
54.780 |
54.110 |
27981.290 |
5790.306 |
2.672 |
|
56.120 |
58.200 |
55.480 |
55.310 |
32290.790 |
6806.478 |
2.672 |
|
58.520 |
59.830 |
58.090 |
57.110 |
52761.370 |
11503.938 |
2.672 |
|
60.260 |
60.390 |
60.100 |
56.920 |
56757.400 |
12496.322 |
2.672 |
|
50.750 |
55.100 |
54.940 |
50.750 |
15119.940 |
3044.286 |
2.672 |
|
53.310 |
53.660 |
53.550 |
49.170 |
11793.450 |
2260.770 |
2.672 |
|
61.460 |
62.400 |
54.620 |
54.090 |
32200.370 |
6696.092 |
2.672 |
|
65.120 |
66.540 |
60.100 |
60.100 |
20802.760 |
4799.927 |
2.672 |
|
69.480 |
69.480 |
66.780 |
65.950 |
13532.940 |
3429.341 |
2.672 |
|
66.860 |
69.740 |
67.310 |
66.810 |
26115.120 |
6681.396 |
2.672 |
|
63.790 |
66.810 |
66.780 |
63.790 |
7286.450 |
1793.795 |
2.672 |
|
66.140 |
67.610 |
64.670 |
64.610 |
23659.450 |
5830.877 |
2.672 |
|
64.930 |
68.090 |
66.700 |
64.930 |
19407.670 |
4856.919 |
2.672 |
|
61.730 |
64.930 |
64.610 |
61.460 |
6936.830 |
1638.245 |
2.672 |
|
65.470 |
67.230 |
62.530 |
62.080 |
8623.940 |
2100.154 |
2.672 |
|
64.830 |
66.940 |
66.300 |
63.630 |
13233.370 |
3256.845 |
2.672 |
|
61.460 |
65.470 |
64.670 |
58.900 |
14269.850 |
3379.048 |
2.672 |
|
60.660 |
62.260 |
61.920 |
56.950 |
14256.860 |
3200.909 |
2.672 |
|
61.330 |
63.550 |
61.170 |
59.320 |
17638.610 |
4083.448 |
2.672 |
|
67.210 |
67.210 |
61.270 |
61.220 |
11399.240 |
2685.485 |
2.672 |
|
