- 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| 金牛能源(000937)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 |
49.760 |
51.620 |
49.730 |
48.540 |
13599.300 |
2809.895 |
2.426 |
|
50.780 |
52.960 |
51.670 |
49.490 |
20212.010 |
4221.031 |
2.426 |
|
55.070 |
55.310 |
51.670 |
50.120 |
55022.470 |
11598.730 |
2.426 |
|
58.680 |
59.390 |
55.680 |
54.340 |
42676.290 |
9742.800 |
2.426 |
|
63.070 |
63.730 |
58.710 |
58.710 |
15045.600 |
3815.661 |
2.426 |
|
62.590 |
65.620 |
64.240 |
62.350 |
14596.740 |
3845.400 |
2.426 |
|
61.910 |
64.480 |
63.050 |
61.130 |
14101.990 |
3660.122 |
2.426 |
|
66.960 |
66.960 |
63.560 |
62.350 |
14417.050 |
3809.022 |
2.426 |
|
68.650 |
69.870 |
66.960 |
66.470 |
11560.090 |
3204.879 |
2.426 |
|
68.390 |
70.350 |
68.650 |
67.680 |
16930.730 |
4820.894 |
2.426 |
|
70.300 |
72.780 |
68.290 |
67.930 |
15930.570 |
4606.637 |
2.426 |
|
65.500 |
71.080 |
71.080 |
64.530 |
31592.790 |
9074.786 |
2.426 |
|
64.290 |
67.900 |
65.500 |
63.560 |
15226.780 |
4105.494 |
2.426 |
|
71.080 |
71.080 |
66.030 |
65.990 |
21891.070 |
6117.584 |
2.426 |
|
71.610 |
73.750 |
71.250 |
70.060 |
16873.140 |
4952.875 |
2.426 |
|
71.080 |
75.200 |
72.730 |
71.080 |
13734.730 |
4170.529 |
2.426 |
|
70.790 |
72.680 |
72.660 |
68.900 |
22043.630 |
6458.169 |
2.426 |
|
66.180 |
71.080 |
70.790 |
66.180 |
31208.150 |
8948.191 |
2.426 |
|
70.520 |
70.520 |
67.680 |
66.980 |
44466.340 |
12524.536 |
2.426 |
|
72.780 |
74.600 |
70.890 |
70.350 |
19818.430 |
5938.812 |
2.426 |
|
73.020 |
73.940 |
72.540 |
70.350 |
17933.710 |
5304.839 |
2.426 |
|
73.050 |
75.160 |
73.000 |
70.350 |
32508.480 |
9721.597 |
2.426 |
|
80.060 |
81.630 |
73.800 |
73.800 |
60283.570 |
18856.662 |
2.426 |
|
84.330 |
84.330 |
82.000 |
80.780 |
15283.140 |
5191.426 |
2.426 |
|
86.850 |
86.850 |
84.420 |
82.120 |
59808.510 |
20498.841 |
2.426 |
|
91.090 |
91.800 |
87.330 |
86.610 |
22095.810 |
8134.387 |
2.426 |
|
90.970 |
91.600 |
89.740 |
88.330 |
47758.170 |
17694.884 |
2.426 |
|
86.150 |
92.190 |
91.510 |
85.680 |
81327.830 |
29889.302 |
2.426 |
|
85.170 |
86.360 |
86.120 |
84.350 |
41909.150 |
14745.119 |
2.426 |
|
87.330 |
87.330 |
84.930 |
84.910 |
40842.180 |
14504.362 |
2.426 |
|
87.670 |
89.400 |
88.550 |
86.360 |
46148.830 |
16657.641 |
2.426 |
|
90.880 |
91.700 |
88.010 |
87.260 |
36950.410 |
13502.510 |
2.426 |
|
92.190 |
92.550 |
91.480 |
90.440 |
46269.830 |
17439.931 |
2.426 |
|
88.550 |
93.280 |
92.960 |
85.640 |
64606.110 |
23880.593 |
2.426 |
|
91.940 |
92.650 |
91.580 |
84.130 |
56282.340 |
20242.954 |
2.426 |
|
97.230 |
98.810 |
91.750 |
90.970 |
25590.990 |
9980.447 |
2.426 |
|
99.220 |
99.220 |
97.350 |
94.370 |
20459.930 |
8139.522 |
2.426 |
|
101.650 |
102.300 |
99.970 |
98.470 |
29792.800 |
12280.215 |
2.426 |
|
96.600 |
100.120 |
100.120 |
96.600 |
29147.350 |
11933.648 |
2.426 |
|
97.040 |
99.710 |
97.620 |
96.550 |
27248.580 |
10983.039 |
2.426 |
|
97.040 |
100.680 |
97.640 |
95.360 |
43435.880 |
17705.880 |
2.426 |
|
96.970 |
99.170 |
98.250 |
92.260 |
52146.580 |
20534.095 |
2.426 |
|
96.580 |
100.020 |
96.970 |
95.820 |
62616.300 |
25300.731 |
2.426 |
|
92.190 |
95.290 |
94.080 |
90.970 |
56903.240 |
21773.204 |
2.426 |
|
99.460 |
99.950 |
92.160 |
91.050 |
68380.530 |
26131.263 |
2.426 |
|
99.460 |
102.250 |
101.160 |
91.940 |
89119.360 |
35639.524 |
2.426 |
|
103.350 |
104.320 |
101.890 |
97.910 |
31097.260 |
12817.431 |
2.426 |
|
107.930 |
109.120 |
103.130 |
103.130 |
14457.220 |
6227.903 |
2.426 |
|
