- 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| 通宝能源(600780)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 |
36.850 |
37.570 |
37.370 |
35.730 |
31244.180 |
1121.968 |
10.209 |
|
36.340 |
37.880 |
37.570 |
35.730 |
23346.100 |
849.183 |
10.209 |
|
37.060 |
38.790 |
37.370 |
36.750 |
53721.800 |
1992.146 |
10.209 |
|
35.730 |
36.750 |
36.340 |
35.120 |
19661.030 |
693.716 |
10.209 |
|
34.810 |
35.830 |
35.730 |
34.810 |
11667.990 |
403.347 |
10.209 |
|
34.200 |
35.730 |
35.430 |
34.200 |
14693.060 |
505.929 |
10.209 |
|
34.200 |
34.810 |
34.100 |
33.790 |
8032.450 |
269.342 |
10.209 |
|
34.100 |
35.320 |
34.200 |
33.180 |
17350.800 |
582.324 |
10.209 |
|
35.830 |
36.240 |
34.610 |
34.300 |
17017.640 |
585.967 |
10.209 |
|
37.260 |
37.980 |
36.340 |
36.240 |
26409.770 |
956.014 |
10.209 |
|
37.260 |
38.280 |
37.570 |
36.960 |
15155.820 |
558.939 |
10.209 |
|
39.610 |
40.330 |
37.980 |
37.770 |
28560.450 |
1084.079 |
10.209 |
|
37.770 |
40.430 |
40.330 |
37.160 |
53457.180 |
2044.510 |
10.209 |
|
34.810 |
37.980 |
37.470 |
34.510 |
34517.080 |
1251.643 |
10.209 |
|
38.690 |
38.690 |
34.920 |
34.920 |
18554.480 |
670.188 |
10.209 |
|
37.370 |
38.490 |
37.980 |
37.060 |
16190.940 |
603.782 |
10.209 |
|
37.370 |
38.280 |
37.370 |
37.060 |
11194.810 |
413.267 |
10.209 |
|
37.370 |
37.770 |
37.370 |
35.830 |
22598.040 |
815.145 |
10.209 |
|
36.750 |
38.180 |
37.260 |
36.550 |
19708.500 |
720.852 |
10.209 |
|
40.730 |
40.840 |
36.960 |
36.850 |
32736.040 |
1219.590 |
10.209 |
|
45.430 |
45.430 |
40.940 |
40.840 |
31889.580 |
1332.110 |
10.209 |
|
45.940 |
45.940 |
45.020 |
44.510 |
13779.410 |
607.201 |
10.209 |
|
44.720 |
45.940 |
45.230 |
44.610 |
16231.540 |
719.934 |
10.209 |
|
46.760 |
47.170 |
44.610 |
44.310 |
17500.000 |
785.568 |
10.209 |
|
47.470 |
47.980 |
46.760 |
46.760 |
15484.420 |
719.140 |
10.209 |
|
47.980 |
48.290 |
48.080 |
46.550 |
23412.260 |
1091.029 |
10.209 |
|
49.720 |
50.020 |
47.980 |
47.880 |
26678.830 |
1265.830 |
10.209 |
|
49.510 |
50.840 |
49.510 |
49.000 |
34057.510 |
1670.615 |
10.209 |
|
50.130 |
50.130 |
48.700 |
48.190 |
27721.560 |
1327.640 |
10.209 |
|
49.920 |
50.640 |
50.230 |
49.820 |
27566.460 |
1356.778 |
10.209 |
|
50.840 |
50.940 |
49.920 |
49.820 |
29984.580 |
1473.578 |
10.209 |
|
50.230 |
51.050 |
50.840 |
49.510 |
33631.030 |
1665.306 |
10.209 |
|
51.050 |
51.660 |
50.130 |
50.020 |
23183.740 |
1152.081 |
10.209 |
|
50.330 |
51.250 |
50.540 |
49.820 |
24972.460 |
1236.760 |
10.209 |
|
49.210 |
50.330 |
50.020 |
47.880 |
27195.890 |
1323.445 |
10.209 |
|
47.270 |
49.310 |
48.600 |
46.250 |
28468.570 |
1331.129 |
10.209 |
|
49.920 |
49.920 |
47.060 |
46.960 |
28158.740 |
1331.727 |
10.209 |
|
51.860 |
51.960 |
48.390 |
47.270 |
52334.550 |
2539.917 |
10.209 |
|
52.170 |
53.290 |
52.070 |
51.050 |
52072.220 |
2645.534 |
10.209 |
|
51.150 |
53.090 |
52.880 |
50.740 |
43044.550 |
2207.913 |
10.209 |
|
50.640 |
52.680 |
51.760 |
50.640 |
38791.400 |
1954.283 |
10.209 |
|
52.680 |
54.210 |
51.860 |
51.560 |
72165.230 |
3735.488 |
10.209 |
|
51.860 |
54.520 |
53.800 |
51.050 |
96178.520 |
4935.672 |
10.209 |
|
51.050 |
51.760 |
51.250 |
50.020 |
49920.730 |
2490.555 |
10.209 |
|
48.700 |
50.840 |
50.840 |
47.880 |
51377.850 |
2508.062 |
10.209 |
|
49.310 |
49.620 |
48.080 |
47.270 |
26795.560 |
1270.205 |
10.209 |
|
47.780 |
50.020 |
49.310 |
46.860 |
34454.270 |
1642.537 |
10.209 |
|
48.080 |
48.900 |
47.980 |
47.170 |
23048.080 |
1084.590 |
10.209 |
|
50.330 |
50.330 |
48.190 |
47.270 |
24447.880 |
1152.819 |
10.209 |
|
