- 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| 普洛股份(000739)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 |
18.220 |
18.310 |
17.510 |
17.380 |
16950.630 |
677.123 |
4.433 |
|
18.570 |
18.880 |
18.660 |
18.310 |
14866.990 |
624.611 |
4.433 |
|
18.930 |
19.060 |
18.660 |
18.220 |
27034.390 |
1133.837 |
4.433 |
|
18.260 |
19.860 |
19.370 |
17.730 |
61069.910 |
2613.953 |
4.433 |
|
17.820 |
18.440 |
18.220 |
17.550 |
20279.000 |
825.094 |
4.433 |
|
17.730 |
18.350 |
18.000 |
17.510 |
13891.000 |
561.637 |
4.433 |
|
16.930 |
17.510 |
17.420 |
16.850 |
8442.130 |
329.513 |
4.433 |
|
17.070 |
17.380 |
16.930 |
16.400 |
8548.300 |
325.029 |
4.433 |
|
17.640 |
17.910 |
16.890 |
16.580 |
12687.710 |
490.714 |
4.433 |
|
17.950 |
18.400 |
18.090 |
17.730 |
7062.300 |
289.449 |
4.433 |
|
18.170 |
18.310 |
18.040 |
17.380 |
11088.710 |
448.868 |
4.433 |
|
18.620 |
19.370 |
18.260 |
18.170 |
15903.320 |
672.394 |
4.433 |
|
17.070 |
19.110 |
18.970 |
16.980 |
22819.390 |
948.044 |
4.433 |
|
16.760 |
17.420 |
17.420 |
16.620 |
9277.540 |
360.644 |
4.433 |
|
18.570 |
18.570 |
16.800 |
16.800 |
13962.800 |
554.865 |
4.433 |
|
18.570 |
18.880 |
18.570 |
18.400 |
6694.990 |
282.184 |
4.433 |
|
18.440 |
18.930 |
18.660 |
18.220 |
9413.180 |
395.095 |
4.433 |
|
18.930 |
19.060 |
18.530 |
17.780 |
15923.710 |
655.203 |
4.433 |
|
18.840 |
19.500 |
18.930 |
18.440 |
9847.200 |
423.578 |
4.433 |
|
21.280 |
21.280 |
19.150 |
19.150 |
22504.000 |
1009.189 |
4.433 |
|
23.540 |
23.670 |
21.280 |
21.230 |
19901.020 |
997.584 |
4.433 |
|
23.720 |
23.890 |
23.450 |
22.960 |
10208.970 |
538.547 |
4.433 |
|
23.540 |
23.940 |
23.540 |
23.050 |
14780.960 |
788.196 |
4.433 |
|
23.720 |
24.340 |
23.580 |
23.050 |
14880.210 |
797.843 |
4.433 |
|
24.340 |
24.650 |
23.890 |
23.850 |
11587.800 |
634.350 |
4.433 |
|
23.720 |
24.910 |
24.650 |
23.540 |
18724.140 |
1020.797 |
4.433 |
|
24.960 |
25.270 |
23.940 |
23.940 |
21673.040 |
1197.334 |
4.433 |
|
26.150 |
26.770 |
25.050 |
24.960 |
41847.700 |
2419.102 |
4.433 |
|
25.400 |
27.400 |
25.930 |
25.180 |
70544.870 |
4185.412 |
4.433 |
|
25.440 |
25.980 |
25.800 |
25.000 |
28224.290 |
1627.797 |
4.433 |
|
25.270 |
25.440 |
25.050 |
24.960 |
22035.760 |
1251.611 |
4.433 |
|
25.130 |
25.930 |
25.530 |
24.870 |
36995.220 |
2124.657 |
4.433 |
|
24.910 |
25.670 |
24.910 |
24.690 |
33761.400 |
1920.434 |
4.433 |
|
24.780 |
25.400 |
24.820 |
24.430 |
32344.020 |
1818.308 |
4.433 |
|
23.270 |
25.270 |
24.820 |
23.100 |
43186.180 |
2377.341 |
4.433 |
|
23.720 |
24.200 |
23.940 |
21.720 |
57323.630 |
2948.058 |
4.433 |
|
23.010 |
24.740 |
23.630 |
22.830 |
70292.220 |
3849.936 |
4.433 |
|
23.760 |
24.030 |
22.470 |
21.940 |
22038.510 |
1139.865 |
4.433 |
|
25.000 |
25.890 |
24.030 |
23.940 |
27389.450 |
1530.465 |
4.433 |
|
23.850 |
25.000 |
25.000 |
23.720 |
22492.650 |
1238.493 |
4.433 |
|
24.430 |
24.870 |
24.070 |
23.850 |
22440.570 |
1223.544 |
4.433 |
|
25.270 |
26.020 |
24.870 |
24.820 |
38243.010 |
2195.596 |
4.433 |
|
24.740 |
26.460 |
25.840 |
24.430 |
48548.680 |
2756.156 |
4.433 |
|
24.430 |
24.820 |
24.560 |
23.760 |
25049.180 |
1376.345 |
4.433 |
|
23.010 |
24.560 |
24.340 |
23.010 |
27132.920 |
1470.749 |
4.433 |
|
22.870 |
23.450 |
23.010 |
22.830 |
14770.170 |
768.898 |
4.433 |
|
21.900 |
23.490 |
23.140 |
21.500 |
24043.700 |
1235.356 |
4.433 |
|
21.770 |
22.610 |
22.160 |
21.630 |
10862.180 |
542.931 |
4.433 |
|
22.300 |
22.610 |
21.590 |
21.280 |
13527.900 |
663.346 |
4.433 |
|
