- 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| 白云山A(000522)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 |
26.610 |
27.480 |
26.780 |
26.290 |
18714.920 |
1226.193 |
4.101 |
|
26.940 |
27.110 |
26.450 |
26.160 |
6185.940 |
400.830 |
4.101 |
|
27.070 |
27.970 |
26.940 |
26.660 |
12519.490 |
838.065 |
4.101 |
|
27.890 |
28.580 |
27.890 |
25.790 |
40576.300 |
2665.419 |
4.101 |
|
28.500 |
29.360 |
28.170 |
27.760 |
7844.490 |
546.358 |
4.083 |
|
30.050 |
30.340 |
28.540 |
28.090 |
21823.560 |
1548.243 |
4.083 |
|
31.520 |
32.260 |
30.340 |
30.090 |
14332.000 |
1092.472 |
4.083 |
|
30.210 |
32.500 |
32.170 |
29.600 |
19712.880 |
1524.624 |
4.083 |
|
29.520 |
30.990 |
30.210 |
29.520 |
7612.650 |
563.672 |
4.083 |
|
33.440 |
33.810 |
30.830 |
30.830 |
12934.220 |
1033.901 |
4.083 |
|
33.770 |
34.010 |
33.400 |
33.400 |
5721.940 |
472.034 |
4.083 |
|
33.890 |
34.220 |
33.770 |
33.360 |
8512.290 |
705.269 |
4.083 |
|
34.220 |
34.500 |
34.130 |
32.660 |
28774.340 |
2360.909 |
4.083 |
|
33.400 |
35.110 |
34.170 |
33.360 |
22770.240 |
1912.143 |
4.083 |
|
32.260 |
34.710 |
33.110 |
32.210 |
37895.450 |
3088.974 |
4.083 |
|
35.320 |
35.360 |
32.700 |
32.700 |
16086.340 |
1314.861 |
4.083 |
|
34.870 |
35.930 |
35.150 |
34.710 |
7953.650 |
687.906 |
4.083 |
|
35.930 |
36.180 |
35.200 |
34.910 |
7262.480 |
630.818 |
4.083 |
|
37.850 |
37.890 |
35.730 |
35.600 |
7517.310 |
673.523 |
4.083 |
|
37.850 |
38.380 |
37.850 |
37.160 |
7545.000 |
697.914 |
4.083 |
|
36.830 |
38.180 |
38.010 |
36.750 |
15489.860 |
1416.251 |
4.083 |
|
38.830 |
38.830 |
37.520 |
36.750 |
21360.400 |
1951.664 |
4.083 |
|
38.630 |
38.950 |
38.630 |
38.380 |
14960.020 |
1414.825 |
4.083 |
|
39.160 |
39.160 |
38.340 |
38.300 |
18930.350 |
1784.943 |
4.083 |
|
38.830 |
39.690 |
39.360 |
38.540 |
37044.050 |
3537.269 |
4.083 |
|
39.200 |
39.200 |
38.790 |
38.580 |
27267.990 |
2588.469 |
4.083 |
|
39.480 |
39.970 |
39.610 |
38.180 |
63892.900 |
6118.120 |
4.083 |
|
40.830 |
40.830 |
39.690 |
39.280 |
38903.550 |
3783.257 |
4.083 |
|
40.870 |
40.990 |
40.340 |
39.930 |
16369.370 |
1620.830 |
4.083 |
|
39.810 |
41.160 |
40.870 |
39.810 |
28335.500 |
2812.451 |
4.083 |
|
39.200 |
39.930 |
39.730 |
37.770 |
15387.670 |
1464.647 |
4.083 |
|
39.120 |
41.240 |
38.580 |
38.580 |
31675.340 |
3098.494 |
4.083 |
|
38.420 |
39.400 |
38.630 |
37.560 |
22252.430 |
2101.862 |
4.083 |
|
38.790 |
40.420 |
38.790 |
38.460 |
30210.660 |
2918.389 |
4.083 |
|
37.810 |
39.070 |
38.790 |
37.560 |
22573.840 |
2140.656 |
4.083 |
|
39.200 |
39.610 |
38.010 |
37.560 |
15240.740 |
1425.698 |
4.083 |
|
40.380 |
40.830 |
39.240 |
39.200 |
24610.400 |
2413.239 |
4.083 |
|
39.400 |
40.830 |
40.830 |
39.120 |
40443.640 |
3975.042 |
4.083 |
|
39.200 |
40.010 |
39.440 |
37.930 |
32563.550 |
3084.546 |
4.083 |
|
37.690 |
39.560 |
39.160 |
37.560 |
23593.780 |
2242.892 |
4.083 |
|
37.200 |
38.420 |
37.730 |
36.950 |
22880.890 |
2120.291 |
4.083 |
|
35.930 |
38.180 |
37.690 |
35.520 |
31740.340 |
2887.203 |
4.083 |
|
36.340 |
37.480 |
36.340 |
36.180 |
21815.350 |
1968.852 |
4.083 |
|
36.460 |
36.950 |
36.260 |
36.050 |
15612.050 |
1394.730 |
4.083 |
|
