- 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| 云南城投(600239)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 |
76.440 |
76.440 |
71.300 |
70.400 |
7640.890 |
1235.571 |
4.510 |
|
67.880 |
75.140 |
74.190 |
66.750 |
12142.500 |
1946.268 |
4.510 |
|
66.750 |
69.910 |
68.550 |
64.090 |
6165.970 |
932.523 |
4.510 |
|
74.420 |
74.420 |
68.190 |
67.200 |
6619.110 |
1024.232 |
4.510 |
|
75.540 |
76.040 |
73.600 |
73.380 |
5758.000 |
949.454 |
4.510 |
|
74.910 |
76.170 |
75.450 |
72.930 |
2881.420 |
478.751 |
4.510 |
|
73.380 |
76.040 |
75.410 |
70.450 |
8143.910 |
1315.291 |
4.510 |
|
74.240 |
78.700 |
75.770 |
73.960 |
3648.310 |
610.459 |
4.510 |
|
78.970 |
80.320 |
74.240 |
72.390 |
12470.590 |
2075.460 |
4.510 |
|
86.230 |
87.950 |
79.420 |
79.330 |
12174.350 |
2225.275 |
4.510 |
|
89.570 |
89.980 |
88.130 |
86.140 |
3105.670 |
601.822 |
4.510 |
|
90.200 |
90.200 |
88.080 |
85.690 |
6236.260 |
1206.350 |
4.510 |
|
94.260 |
94.670 |
88.080 |
86.950 |
8297.680 |
1653.281 |
4.510 |
|
93.900 |
95.160 |
94.120 |
92.460 |
5633.720 |
1168.312 |
4.510 |
|
94.260 |
95.160 |
93.900 |
91.690 |
4639.400 |
960.958 |
4.510 |
|
91.370 |
96.060 |
93.900 |
91.370 |
7797.680 |
1621.225 |
4.510 |
|
94.710 |
94.710 |
92.140 |
91.190 |
5730.140 |
1168.294 |
4.510 |
|
94.670 |
94.670 |
92.910 |
90.340 |
6116.600 |
1244.380 |
4.510 |
|
93.630 |
96.830 |
95.030 |
93.630 |
5151.080 |
1087.518 |
4.510 |
|
95.750 |
95.750 |
94.530 |
93.000 |
7766.540 |
1626.341 |
4.510 |
|
94.260 |
97.190 |
96.470 |
93.900 |
9694.340 |
2059.999 |
4.510 |
|
95.840 |
96.510 |
94.120 |
93.360 |
6895.890 |
1445.770 |
4.510 |
|
93.130 |
98.050 |
94.710 |
92.230 |
8605.320 |
1804.079 |
4.510 |
|
91.960 |
96.060 |
94.350 |
91.690 |
12002.740 |
2505.762 |
4.510 |
|
92.050 |
92.140 |
91.690 |
88.400 |
10027.640 |
2019.142 |
4.510 |
|
91.550 |
95.570 |
89.030 |
86.140 |
14875.000 |
2973.537 |
4.510 |
|
100.570 |
101.020 |
91.060 |
89.340 |
14551.840 |
3027.302 |
4.510 |
|
104.540 |
106.890 |
99.220 |
98.900 |
15700.150 |
3548.838 |
4.510 |
|
101.930 |
105.990 |
104.410 |
101.020 |
9087.950 |
2097.554 |
4.510 |
|
105.080 |
107.740 |
103.730 |
98.770 |
20570.110 |
4660.433 |
4.510 |
|
99.130 |
108.150 |
107.790 |
97.100 |
44120.460 |
10236.898 |
4.510 |
|
98.810 |
100.120 |
98.320 |
95.210 |
11401.480 |
2472.420 |
4.510 |
|
94.710 |
100.030 |
99.040 |
94.210 |
13213.940 |
2869.634 |
4.510 |
|
93.360 |
97.870 |
94.350 |
93.360 |
13121.320 |
2786.280 |
4.510 |
|
92.680 |
96.880 |
95.430 |
87.490 |
18426.910 |
3803.601 |
4.510 |
|
92.500 |
95.430 |
92.770 |
90.650 |
9534.840 |
1973.092 |
4.510 |
|
97.600 |
100.120 |
92.910 |
89.300 |
20576.480 |
4220.041 |
4.510 |
|
