- 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| 煤气化(000968)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 |
21.270 |
21.270 |
20.200 |
20.040 |
132772.120 |
15181.714 |
1.810 |
|
21.920 |
22.300 |
22.190 |
21.360 |
134832.650 |
16260.010 |
1.810 |
|
24.310 |
24.400 |
22.340 |
22.340 |
165341.110 |
20848.974 |
1.810 |
|
25.020 |
25.440 |
24.820 |
24.530 |
53114.490 |
7307.207 |
1.810 |
|
26.580 |
27.320 |
25.620 |
24.910 |
74510.390 |
10750.944 |
1.810 |
|
25.760 |
27.430 |
26.790 |
25.440 |
64946.140 |
9529.357 |
1.810 |
|
25.330 |
26.010 |
25.830 |
25.090 |
39904.600 |
5654.671 |
1.810 |
|
24.750 |
25.980 |
25.340 |
24.710 |
45158.260 |
6326.548 |
1.810 |
|
25.870 |
26.200 |
24.820 |
24.350 |
45803.880 |
6367.674 |
1.810 |
|
27.140 |
27.300 |
26.360 |
25.800 |
51941.700 |
7628.900 |
1.810 |
|
28.600 |
29.070 |
27.340 |
27.010 |
92882.630 |
14290.772 |
1.810 |
|
28.040 |
29.510 |
28.400 |
27.700 |
162217.360 |
25694.696 |
1.810 |
|
26.580 |
27.430 |
27.430 |
25.600 |
46793.210 |
7003.801 |
1.810 |
|
24.170 |
25.340 |
24.930 |
23.970 |
49035.140 |
6669.037 |
1.810 |
|
27.630 |
28.750 |
25.420 |
25.420 |
40167.320 |
5877.604 |
1.810 |
|
28.260 |
28.910 |
28.240 |
27.880 |
41248.100 |
6463.639 |
1.810 |
|
27.640 |
29.290 |
28.710 |
27.170 |
79077.060 |
12525.211 |
1.810 |
|
27.250 |
28.690 |
27.660 |
26.250 |
44841.680 |
6765.406 |
1.810 |
|
26.290 |
28.060 |
27.700 |
25.560 |
63094.480 |
9389.355 |
1.810 |
|
29.270 |
29.650 |
26.990 |
26.990 |
54440.480 |
8342.560 |
1.810 |
|
32.590 |
33.290 |
30.000 |
29.910 |
40896.160 |
7192.227 |
1.810 |
|
32.240 |
33.130 |
32.480 |
32.040 |
43495.230 |
7803.651 |
1.810 |
|
33.980 |
34.400 |
32.130 |
31.720 |
67725.840 |
12210.176 |
1.810 |
|
37.780 |
38.380 |
33.980 |
33.980 |
78123.420 |
15117.365 |
1.810 |
|
38.830 |
39.630 |
37.760 |
37.750 |
20907.260 |
4451.205 |
1.810 |
|
39.280 |
40.730 |
38.800 |
37.280 |
44400.300 |
9467.371 |
1.810 |
|
41.910 |
42.110 |
39.830 |
39.830 |
33559.360 |
7554.332 |
1.810 |
|
41.600 |
42.380 |
41.420 |
40.550 |
60604.080 |
13808.870 |
1.810 |
|
40.280 |
42.180 |
41.950 |
39.790 |
94004.070 |
21388.577 |
1.810 |
|
40.210 |
40.910 |
40.520 |
40.210 |
54272.230 |
12137.990 |
1.810 |
|
41.400 |
41.420 |
40.390 |
39.920 |
78967.560 |
17680.752 |
1.810 |
|
40.730 |
42.450 |
42.250 |
40.060 |
115981.970 |
26438.700 |
1.810 |
|
43.250 |
43.700 |
42.150 |
42.150 |
62785.660 |
14818.379 |
1.810 |
|
41.060 |
43.410 |
43.000 |
40.550 |
50567.340 |
11763.653 |
1.810 |
|
41.730 |
42.540 |
42.000 |
38.800 |
71497.200 |
16012.754 |
1.810 |
|
43.770 |
44.250 |
41.510 |
41.280 |
47830.250 |
11294.214 |
1.810 |
|
44.500 |
45.010 |
43.100 |
42.360 |
70333.190 |
16902.763 |
1.810 |
|
47.940 |
48.260 |
45.280 |
44.320 |
93916.820 |
23809.508 |
1.810 |
|
46.440 |
47.970 |
47.360 |
46.040 |
74764.100 |
19509.958 |
1.810 |
|
45.400 |
46.730 |
46.710 |
44.680 |
98134.520 |
24807.456 |
1.810 |
|
45.240 |
47.500 |
45.040 |
44.720 |
121029.200 |
31093.193 |
1.810 |
|
43.680 |
46.150 |
46.130 |
43.050 |
140736.190 |
34324.208 |
1.810 |
|
43.450 |
44.900 |
44.190 |
42.920 |
121684.480 |
29554.238 |
1.810 |
|
40.430 |
41.800 |
40.910 |
39.610 |
81497.620 |
18330.809 |
1.810 |
|
43.410 |
44.250 |
40.050 |
40.050 |
142805.210 |
32499.714 |
1.810 |
|
42.910 |
45.220 |
44.500 |
40.170 |
137109.220 |
32480.796 |
1.810 |
|
42.630 |
44.100 |
43.410 |
42.630 |
32896.870 |
7904.352 |
1.810 |
|
42.890 |
44.320 |
43.090 |
42.180 |
53311.500 |
12697.760 |
1.810 |
|
