- 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| 用友软件(600588)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 |
163.540 |
168.110 |
166.540 |
157.610 |
7477.780 |
1631.015 |
7.505 |
|
166.990 |
171.870 |
167.440 |
165.110 |
8662.870 |
1921.953 |
7.505 |
|
172.620 |
172.620 |
171.490 |
169.770 |
2581.010 |
590.049 |
7.505 |
|
173.820 |
174.720 |
171.720 |
170.970 |
1204.000 |
276.568 |
7.505 |
|
172.990 |
178.920 |
174.940 |
169.020 |
9553.730 |
2229.005 |
7.505 |
|
161.510 |
178.100 |
173.670 |
157.830 |
16495.060 |
3778.948 |
7.505 |
|
167.890 |
170.220 |
162.110 |
154.610 |
41276.220 |
8929.021 |
7.505 |
|
180.200 |
185.830 |
170.290 |
167.890 |
26159.710 |
6031.613 |
7.505 |
|
183.880 |
186.880 |
186.580 |
180.120 |
4276.510 |
1045.031 |
7.505 |
|
187.030 |
188.530 |
186.950 |
184.700 |
1566.420 |
390.267 |
7.505 |
|
187.480 |
189.800 |
187.930 |
183.500 |
6239.800 |
1550.492 |
7.505 |
|
193.860 |
198.140 |
187.700 |
187.250 |
5198.300 |
1317.728 |
7.505 |
|
188.600 |
202.640 |
198.890 |
185.900 |
9290.690 |
2421.763 |
7.505 |
|
187.630 |
193.260 |
188.600 |
185.380 |
5459.020 |
1367.354 |
7.505 |
|
201.140 |
201.140 |
188.380 |
187.630 |
15766.550 |
3987.815 |
7.505 |
|
199.040 |
205.490 |
198.960 |
198.290 |
5245.280 |
1406.650 |
7.505 |
|
194.980 |
202.940 |
199.710 |
193.630 |
5902.490 |
1566.591 |
7.505 |
|
188.380 |
196.030 |
195.880 |
181.850 |
5872.820 |
1499.021 |
7.505 |
|
184.630 |
189.580 |
188.380 |
183.430 |
6110.930 |
1528.078 |
7.505 |
|
192.130 |
194.160 |
185.000 |
180.200 |
10427.260 |
2618.535 |
7.505 |
|
195.880 |
200.240 |
191.910 |
191.010 |
20087.240 |
5233.571 |
7.505 |
|
195.510 |
204.740 |
201.960 |
195.510 |
9104.020 |
2432.304 |
7.505 |
|
190.330 |
201.890 |
196.930 |
190.330 |
25770.040 |
6766.167 |
7.505 |
|
206.470 |
211.790 |
205.490 |
204.890 |
2640.440 |
729.950 |
7.505 |
|
216.900 |
216.900 |
208.640 |
208.640 |
3658.300 |
1031.217 |
7.505 |
|
206.390 |
217.570 |
216.450 |
203.540 |
9709.580 |
2701.744 |
7.505 |
|
215.320 |
216.900 |
207.140 |
207.140 |
12541.060 |
3532.211 |
7.505 |
|
220.580 |
220.580 |
215.470 |
213.900 |
8852.580 |
2561.277 |
7.505 |
|
217.650 |
222.150 |
218.020 |
216.900 |
6779.290 |
1969.685 |
7.505 |
|
225.080 |
226.430 |
222.600 |
218.400 |
14120.090 |
4156.586 |
7.505 |
|
223.200 |
228.530 |
224.700 |
219.900 |
8907.370 |
2688.075 |
7.505 |
|
221.180 |
224.700 |
223.650 |
220.800 |
5240.380 |
1557.327 |
7.505 |
|
225.000 |
226.350 |
221.180 |
219.600 |
4871.650 |
1443.983 |
7.505 |
|
226.580 |
227.110 |
223.650 |
220.650 |
6723.930 |
2007.248 |
7.505 |
|
217.650 |
227.630 |
227.110 |
217.570 |
10503.140 |
3136.556 |
7.505 |
|
217.650 |
221.330 |
220.430 |
213.900 |
3826.290 |
1115.026 |
7.505 |
|
216.520 |
224.250 |
216.750 |
215.470 |
5970.780 |
1747.222 |
7.505 |
|
218.320 |
221.330 |
216.670 |
213.970 |
7161.170 |
2059.385 |
7.505 |
|
227.410 |
227.410 |
221.550 |
217.720 |
12303.330 |
3624.123 |
7.505 |
|
228.160 |
231.160 |
226.500 |
222.900 |
12769.100 |
3849.438 |
7.505 |
|
219.150 |
229.580 |
226.880 |
217.650 |
19020.550 |
5721.795 |
7.505 |
|
217.650 |
221.400 |
220.050 |
214.650 |
17788.960 |
5175.211 |
7.505 |
|
219.220 |
221.250 |
220.500 |
215.320 |
18034.270 |
5226.327 |
7.505 |
|
223.500 |
223.580 |
219.150 |
215.250 |
9558.420 |
2786.939 |
7.505 |
|
218.020 |
225.150 |
223.580 |
216.970 |
10693.940 |
3160.649 |
7.505 |
|
223.280 |
225.900 |
219.370 |
218.400 |
7740.900 |
2295.860 |
7.505 |
|
215.020 |
224.780 |
221.630 |
212.240 |
11312.800 |
3318.693 |
7.505 |
|
209.990 |
218.400 |
215.020 |
208.720 |
13104.260 |
3759.684 |
7.505 |
|
206.470 |
212.320 |
208.420 |
206.470 |
6025.310 |
1679.877 |
7.505 |
|
