- 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| 柳工(000528)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 |
57.930 |
58.170 |
56.300 |
56.300 |
9650.740 |
1390.532 |
3.984 |
|
61.760 |
62.750 |
59.570 |
58.210 |
16314.240 |
2448.404 |
3.984 |
|
62.120 |
62.950 |
62.550 |
61.240 |
13249.950 |
2079.491 |
3.984 |
|
62.870 |
63.270 |
62.160 |
61.200 |
3170.510 |
494.017 |
3.984 |
|
64.150 |
64.270 |
63.150 |
62.750 |
7664.610 |
1216.235 |
3.984 |
|
61.800 |
65.580 |
65.140 |
61.160 |
20987.220 |
3386.585 |
3.984 |
|
61.160 |
61.760 |
61.760 |
60.280 |
8740.690 |
1340.025 |
3.984 |
|
61.360 |
63.030 |
61.240 |
59.960 |
12063.810 |
1864.664 |
3.984 |
|
63.990 |
64.870 |
62.630 |
59.880 |
21624.420 |
3398.911 |
3.984 |
|
64.860 |
67.110 |
66.260 |
64.860 |
11839.200 |
2012.627 |
3.879 |
|
65.560 |
65.950 |
64.820 |
64.630 |
20455.830 |
3435.274 |
3.879 |
|
67.460 |
68.510 |
64.400 |
64.010 |
17693.490 |
3041.096 |
3.879 |
|
61.840 |
68.860 |
68.430 |
61.100 |
15593.980 |
2675.246 |
3.879 |
|
62.070 |
63.970 |
63.200 |
61.220 |
6894.870 |
1120.378 |
3.879 |
|
65.170 |
65.170 |
63.620 |
60.910 |
9888.810 |
1604.376 |
3.879 |
|
65.450 |
65.450 |
65.100 |
64.130 |
2985.340 |
500.169 |
3.879 |
|
64.010 |
65.560 |
64.790 |
63.510 |
3548.910 |
592.973 |
3.879 |
|
63.430 |
65.560 |
64.790 |
62.260 |
8749.730 |
1447.693 |
3.879 |
|
62.850 |
66.690 |
65.480 |
62.420 |
13144.840 |
2232.813 |
3.879 |
|
66.690 |
69.830 |
64.200 |
64.010 |
19845.970 |
3433.408 |
3.879 |
|
72.620 |
72.780 |
67.890 |
65.290 |
25344.380 |
4435.715 |
3.879 |
|
74.100 |
75.260 |
72.540 |
72.160 |
12500.200 |
2359.586 |
3.879 |
|
75.450 |
76.970 |
74.410 |
73.900 |
12255.830 |
2374.221 |
3.879 |
|
75.260 |
77.430 |
75.300 |
74.020 |
21516.610 |
4231.531 |
3.879 |
|
73.670 |
76.310 |
75.260 |
72.080 |
15578.340 |
3005.051 |
3.879 |
|
73.670 |
75.650 |
74.410 |
70.530 |
13340.340 |
2505.907 |
3.879 |
|
76.930 |
77.590 |
73.940 |
73.320 |
19992.240 |
3844.809 |
3.879 |
|
77.590 |
78.910 |
76.700 |
75.650 |
27546.730 |
5520.723 |
3.879 |
|
74.680 |
77.120 |
76.700 |
73.200 |
35618.530 |
6851.980 |
3.879 |
|
73.980 |
78.870 |
76.040 |
73.710 |
72574.000 |
14282.081 |
3.879 |
|
73.320 |
74.720 |
72.930 |
72.930 |
24220.010 |
4600.265 |
3.879 |
|
72.660 |
74.790 |
74.640 |
72.470 |
28085.170 |
5345.210 |
3.879 |
|
74.100 |
75.610 |
71.810 |
71.770 |
16913.960 |
3231.506 |
3.879 |
|
74.250 |
74.480 |
73.590 |
72.930 |
13775.710 |
2618.594 |
3.879 |
|
72.120 |
74.060 |
73.550 |
70.600 |
20277.940 |
3812.224 |
3.879 |
|
68.670 |
72.040 |
70.920 |
67.620 |
14981.220 |
2698.937 |
3.879 |
|
70.950 |
71.770 |
67.500 |
66.920 |
22562.570 |
4036.250 |
3.879 |
|
75.030 |
75.030 |
68.820 |
68.280 |
21318.730 |
3895.378 |
3.879 |
|
80.890 |
81.270 |
75.650 |
75.650 |
15646.880 |
3137.383 |
3.879 |
|
78.830 |
81.000 |
79.880 |
78.750 |
16921.180 |
3473.763 |
3.879 |
|
80.890 |
82.820 |
81.470 |
77.590 |
32122.760 |
6591.409 |
3.879 |
|
79.410 |
85.620 |
82.980 |
77.590 |
65485.120 |
13954.410 |
3.879 |
|
76.850 |
81.580 |
80.570 |
76.460 |
53216.170 |
10721.627 |
3.879 |
|
74.720 |
77.860 |
77.010 |
72.540 |
44281.940 |
8614.814 |
3.879 |
|
70.020 |
74.990 |
74.720 |
68.700 |
26760.660 |
5033.180 |
3.879 |
|
71.230 |
71.730 |
69.360 |
68.630 |
18505.190 |
3330.243 |
3.879 |
|
68.080 |
72.970 |
71.190 |
66.530 |
27417.430 |
4956.259 |
3.879 |
|
71.190 |
71.610 |
70.220 |
66.730 |
19640.960 |
3510.596 |
3.879 |
|
73.900 |
74.790 |
70.290 |
70.020 |
14360.300 |
2630.019 |
3.879 |
|
