- 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| 城投控股(600649)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 |
78.830 |
81.280 |
80.330 |
78.260 |
68454.920 |
5814.291 |
9.429 |
|
77.980 |
80.620 |
78.450 |
77.320 |
51371.360 |
4300.225 |
9.429 |
|
77.320 |
79.960 |
77.690 |
75.900 |
54504.010 |
4505.163 |
9.429 |
|
83.450 |
83.450 |
77.980 |
77.410 |
100177.220 |
8527.770 |
9.429 |
|
89.200 |
90.420 |
84.670 |
84.390 |
89449.280 |
8250.792 |
9.429 |
|
88.820 |
90.990 |
89.860 |
88.250 |
63577.750 |
6035.997 |
9.429 |
|
90.050 |
93.250 |
89.670 |
88.540 |
86885.900 |
8353.698 |
9.429 |
|
85.800 |
94.100 |
93.060 |
85.330 |
134373.160 |
13018.775 |
9.429 |
|
81.340 |
86.750 |
86.750 |
80.030 |
86790.210 |
7892.713 |
9.328 |
|
86.280 |
87.210 |
82.830 |
82.740 |
78856.090 |
7156.050 |
9.328 |
|
84.970 |
86.750 |
85.070 |
84.510 |
69451.400 |
6386.885 |
9.328 |
|
81.990 |
85.810 |
84.970 |
81.990 |
109127.100 |
9900.758 |
9.328 |
|
82.830 |
83.020 |
80.870 |
78.350 |
80476.390 |
6933.180 |
9.328 |
|
83.950 |
84.880 |
83.110 |
81.340 |
54028.260 |
4825.384 |
9.328 |
|
94.300 |
95.330 |
84.410 |
84.410 |
121798.810 |
11497.165 |
9.328 |
|
97.750 |
100.920 |
93.740 |
93.560 |
126731.080 |
13294.603 |
9.328 |
|
95.610 |
97.750 |
96.820 |
94.390 |
47587.180 |
4917.525 |
9.328 |
|
95.330 |
96.070 |
94.950 |
93.460 |
41218.940 |
4186.991 |
9.328 |
|
96.540 |
97.190 |
94.210 |
93.840 |
47154.210 |
4813.613 |
9.328 |
|
98.870 |
99.430 |
96.260 |
95.700 |
54414.910 |
5670.288 |
9.328 |
|
97.940 |
101.200 |
99.900 |
95.610 |
63320.240 |
6688.928 |
9.328 |
|
102.040 |
102.420 |
98.870 |
98.690 |
67075.250 |
7164.850 |
9.328 |
|
104.560 |
105.310 |
101.580 |
98.130 |
83465.140 |
9176.677 |
9.328 |
|
103.820 |
104.470 |
102.790 |
102.420 |
69980.990 |
7736.882 |
9.328 |
|
104.280 |
106.330 |
104.940 |
103.540 |
93529.640 |
10522.147 |
9.328 |
|
102.980 |
103.630 |
102.600 |
101.860 |
91791.260 |
10117.289 |
9.328 |
|
104.470 |
105.870 |
104.560 |
102.420 |
132441.510 |
14839.888 |
9.328 |
|
103.160 |
105.870 |
101.020 |
100.740 |
121417.070 |
13488.278 |
9.328 |
|
101.110 |
103.910 |
102.700 |
100.740 |
155694.870 |
17164.426 |
9.328 |
|
98.030 |
101.670 |
101.020 |
96.630 |
129846.530 |
13946.110 |
9.328 |
|
94.020 |
98.410 |
97.850 |
92.900 |
80405.770 |
8249.317 |
9.328 |
|
97.010 |
98.500 |
93.180 |
92.530 |
70515.410 |
7205.435 |
9.328 |
|
98.780 |
99.620 |
94.580 |
92.440 |
143210.340 |
14722.032 |
9.328 |
|
104.000 |
105.590 |
99.710 |
98.970 |
170302.570 |
18481.148 |
9.328 |
|
101.300 |
104.280 |
104.100 |
100.740 |
120469.910 |
13334.048 |
9.328 |
|
103.630 |
105.030 |
101.390 |
100.270 |
141361.860 |
15440.410 |
9.328 |
|
104.280 |
108.850 |
104.280 |
103.540 |
208768.290 |
23731.411 |
9.328 |
|
102.230 |
106.330 |
106.050 |
102.230 |
242468.410 |
27062.148 |
9.328 |
|
102.700 |
104.660 |
101.580 |
98.870 |
169943.460 |
18607.439 |
9.328 |
|
98.220 |
104.100 |
102.510 |
97.470 |
189764.620 |
20671.964 |
9.328 |
|
97.470 |
99.800 |
97.850 |
96.070 |
144536.830 |
15151.806 |
9.328 |
|
91.410 |
98.590 |
97.010 |
89.820 |
169328.010 |
17399.168 |
9.328 |
|
90.100 |
95.610 |
93.370 |
90.100 |
135511.880 |
13606.466 |
9.328 |
|
94.490 |
95.140 |
90.010 |
89.080 |
108198.020 |
10569.468 |
9.328 |
|
