- 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| 鲁能泰山(000720)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 |
21.930 |
23.160 |
22.730 |
21.850 |
54589.720 |
1687.600 |
7.260 |
|
22.510 |
22.510 |
22.000 |
21.640 |
45588.220 |
1375.986 |
7.260 |
|
22.580 |
23.020 |
22.220 |
21.780 |
35597.920 |
1093.800 |
7.260 |
|
23.670 |
23.670 |
22.510 |
22.070 |
50075.620 |
1558.653 |
7.260 |
|
23.160 |
24.690 |
23.960 |
23.160 |
69749.470 |
2320.181 |
7.260 |
|
23.520 |
23.520 |
23.090 |
22.510 |
38398.340 |
1213.091 |
7.260 |
|
25.050 |
25.050 |
23.600 |
23.450 |
76502.980 |
2537.119 |
7.260 |
|
22.870 |
25.050 |
25.050 |
22.870 |
104180.570 |
3456.087 |
7.260 |
|
21.640 |
22.940 |
22.800 |
21.350 |
54699.640 |
1685.633 |
7.260 |
|
23.960 |
24.320 |
21.780 |
21.560 |
57827.540 |
1808.738 |
7.260 |
|
24.250 |
24.400 |
23.960 |
23.450 |
32944.840 |
1087.213 |
7.260 |
|
24.180 |
24.320 |
23.960 |
23.450 |
43444.880 |
1429.057 |
7.260 |
|
23.230 |
24.400 |
24.400 |
22.870 |
69322.730 |
2247.473 |
7.260 |
|
24.470 |
24.470 |
23.230 |
23.090 |
62852.660 |
2052.441 |
7.260 |
|
27.660 |
27.730 |
24.610 |
24.610 |
67779.510 |
2374.177 |
7.260 |
|
30.200 |
30.350 |
27.370 |
27.230 |
76723.030 |
3039.661 |
7.260 |
|
30.570 |
30.710 |
30.200 |
29.770 |
34794.690 |
1443.285 |
7.260 |
|
30.350 |
30.860 |
30.280 |
29.840 |
42919.890 |
1786.928 |
7.260 |
|
30.780 |
31.000 |
30.200 |
30.130 |
36381.320 |
1523.980 |
7.260 |
|
32.090 |
32.090 |
30.780 |
30.640 |
39247.010 |
1694.977 |
7.260 |
|
31.290 |
32.240 |
32.020 |
30.860 |
41926.460 |
1821.348 |
7.260 |
|
32.960 |
33.330 |
31.580 |
31.220 |
59570.240 |
2633.319 |
7.260 |
|
33.980 |
33.980 |
32.890 |
32.600 |
64840.250 |
2964.317 |
7.260 |
|
34.410 |
34.410 |
33.250 |
32.670 |
86726.230 |
3982.360 |
7.260 |
|
34.630 |
35.210 |
34.710 |
34.120 |
67196.200 |
3208.970 |
7.260 |
|
34.340 |
35.070 |
34.410 |
33.760 |
99158.760 |
4735.280 |
7.260 |
|
33.540 |
34.490 |
34.200 |
33.470 |
71869.010 |
3375.535 |
7.260 |
|
33.910 |
34.490 |
33.470 |
33.330 |
69464.700 |
3228.589 |
7.260 |
|
33.690 |
35.000 |
34.050 |
32.960 |
104026.170 |
4899.325 |
7.260 |
|
32.890 |
34.050 |
33.760 |
32.020 |
81828.570 |
3746.120 |
7.260 |
|
32.240 |
33.250 |
32.960 |
31.220 |
61863.660 |
2740.731 |
7.260 |
|
33.470 |
33.760 |
31.870 |
31.580 |
87544.730 |
3930.570 |
7.260 |
|
34.270 |
34.410 |
32.670 |
31.440 |
106562.230 |
4845.206 |
7.260 |
|
33.980 |
36.160 |
34.920 |
33.400 |
189160.220 |
9072.753 |
7.260 |
|
33.400 |
33.980 |
33.910 |
32.960 |
67118.060 |
3098.461 |
7.260 |
|
33.760 |
34.410 |
33.400 |
32.530 |
76040.320 |
3486.107 |
7.260 |
|
34.780 |
35.360 |
34.050 |
34.050 |
115536.780 |
5526.320 |
7.260 |
|
34.490 |
35.940 |
35.210 |
34.270 |
123787.710 |
5967.763 |
7.260 |
|
34.120 |
34.850 |
34.270 |
33.330 |
108954.710 |
5117.793 |
7.260 |
|
31.800 |
34.490 |
34.050 |
31.580 |
131423.690 |
5992.561 |
7.260 |
|
32.240 |
32.670 |
31.800 |
31.440 |
63505.350 |
2798.363 |
7.260 |
|
30.420 |
32.960 |
32.160 |
29.770 |
104651.840 |
4573.463 |
7.260 |
|
30.930 |
31.580 |
30.710 |
30.420 |
54212.480 |
2309.581 |
7.260 |
|
31.870 |
32.090 |
30.490 |
30.350 |
53342.330 |
2274.677 |
7.260 |
|
