- 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| 云内动力(000903)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 |
17.760 |
17.760 |
17.360 |
17.220 |
16632.460 |
1012.699 |
2.865 |
|
17.420 |
18.020 |
17.790 |
17.250 |
21243.800 |
1309.282 |
2.865 |
|
17.420 |
17.650 |
17.280 |
17.050 |
20815.480 |
1254.916 |
2.865 |
|
17.590 |
17.850 |
17.360 |
17.190 |
19505.460 |
1192.872 |
2.865 |
|
17.760 |
18.190 |
17.530 |
17.420 |
12782.100 |
788.179 |
2.865 |
|
17.620 |
18.160 |
18.020 |
17.360 |
15408.700 |
958.164 |
2.865 |
|
17.020 |
17.710 |
17.420 |
17.020 |
10187.630 |
618.755 |
2.865 |
|
17.220 |
17.590 |
17.330 |
16.930 |
8816.900 |
532.086 |
2.865 |
|
17.650 |
17.880 |
17.390 |
16.900 |
20398.850 |
1232.043 |
2.865 |
|
18.080 |
18.420 |
17.910 |
17.790 |
9551.450 |
603.928 |
2.865 |
|
18.130 |
18.250 |
18.050 |
17.560 |
21273.390 |
1330.796 |
2.865 |
|
18.310 |
18.710 |
18.110 |
18.020 |
28040.480 |
1788.029 |
2.865 |
|
17.330 |
19.050 |
18.650 |
17.020 |
47726.730 |
3071.541 |
2.865 |
|
17.050 |
17.480 |
17.330 |
16.730 |
12886.500 |
774.036 |
2.865 |
|
18.360 |
18.390 |
17.020 |
16.870 |
16095.790 |
987.956 |
2.865 |
|
18.250 |
18.450 |
18.280 |
17.960 |
12621.790 |
806.463 |
2.865 |
|
18.050 |
18.360 |
18.190 |
17.930 |
9537.000 |
604.992 |
2.865 |
|
18.050 |
18.390 |
18.130 |
17.420 |
18500.720 |
1156.685 |
2.865 |
|
17.760 |
18.310 |
17.990 |
17.760 |
14330.140 |
901.125 |
2.865 |
|
19.220 |
19.970 |
17.820 |
17.680 |
27950.450 |
1796.743 |
2.865 |
|
21.540 |
21.540 |
19.510 |
19.510 |
22968.830 |
1632.307 |
2.865 |
|
21.200 |
21.570 |
21.540 |
20.940 |
13883.760 |
1030.127 |
2.865 |
|
21.370 |
21.570 |
21.260 |
20.910 |
23077.760 |
1709.041 |
2.865 |
|
22.090 |
22.400 |
21.140 |
20.970 |
39688.610 |
2989.546 |
2.865 |
|
23.610 |
23.890 |
22.120 |
22.060 |
52760.840 |
4258.785 |
2.865 |
|
23.840 |
23.980 |
23.720 |
23.060 |
60874.600 |
5022.930 |
2.865 |
|
24.810 |
24.900 |
23.660 |
23.490 |
66535.480 |
5609.744 |
2.865 |
|
24.210 |
25.010 |
24.810 |
24.070 |
106342.380 |
9113.558 |
2.865 |
|
23.890 |
24.090 |
23.950 |
23.410 |
32394.120 |
2686.882 |
2.865 |
|
24.010 |
24.520 |
24.270 |
23.690 |
54219.160 |
4556.987 |
2.865 |
|
24.610 |
24.610 |
24.210 |
24.070 |
25314.240 |
2147.581 |
2.865 |
|
24.070 |
25.070 |
24.720 |
23.920 |
46023.930 |
3926.431 |
2.865 |
|
24.210 |
24.520 |
23.920 |
23.860 |
23689.400 |
2003.075 |
2.865 |
|
24.150 |
24.490 |
24.070 |
23.640 |
24295.480 |
2045.973 |
2.865 |
|
23.010 |
24.210 |
24.090 |
22.950 |
29215.600 |
2412.823 |
2.865 |
|
22.550 |
23.320 |
23.210 |
22.030 |
28787.840 |
2274.798 |
2.865 |
|
22.800 |
23.150 |
22.350 |
21.920 |
21403.300 |
1682.953 |
2.865 |
|
23.780 |
23.950 |
22.230 |
21.770 |
35827.220 |
2859.159 |
2.865 |
|
25.730 |
25.730 |
24.010 |
23.810 |
40138.880 |
3434.537 |
2.865 |
|
24.840 |
25.410 |
25.240 |
24.640 |
33221.810 |
2902.324 |
2.865 |
|
24.490 |
25.150 |
25.150 |
23.720 |
42132.690 |
3578.937 |
2.865 |
|
24.550 |
26.010 |
24.640 |
24.380 |
59433.890 |
5229.745 |
2.865 |
|
24.210 |
25.100 |
25.100 |
23.920 |
57666.410 |
4956.231 |
2.865 |
|
23.210 |
24.490 |
24.120 |
22.920 |
52871.790 |
4357.592 |
2.865 |
|
22.060 |
23.260 |
23.150 |
21.860 |
35913.010 |
2865.853 |
2.865 |
|
22.120 |
22.490 |
21.770 |
21.740 |
17405.330 |
1340.114 |
2.865 |
|
21.200 |
22.520 |
22.120 |
20.630 |
28419.890 |
2167.085 |
2.865 |
|
21.000 |
21.770 |
21.260 |
21.000 |
14689.680 |
1098.921 |
2.865 |
|
20.910 |
21.430 |
21.030 |
20.660 |
14177.080 |
1040.136 |
2.865 |
|
