- 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| 冀东水泥(000401)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 |
27.590 |
28.740 |
27.810 |
27.150 |
38377.240 |
2922.933 |
3.709 |
|
26.920 |
28.000 |
27.550 |
26.920 |
20999.390 |
1560.982 |
3.709 |
|
26.700 |
28.000 |
27.260 |
26.260 |
51253.300 |
3723.116 |
3.709 |
|
28.190 |
28.930 |
27.220 |
26.890 |
43491.220 |
3241.855 |
3.709 |
|
27.370 |
29.040 |
28.850 |
27.150 |
39476.650 |
3018.794 |
3.709 |
|
30.410 |
30.890 |
28.190 |
28.190 |
67202.540 |
5335.918 |
3.709 |
|
29.110 |
31.490 |
31.300 |
28.590 |
83071.990 |
6863.885 |
3.709 |
|
27.630 |
29.590 |
29.450 |
27.260 |
42507.570 |
3279.415 |
3.709 |
|
28.150 |
28.700 |
27.810 |
27.440 |
95691.720 |
7281.826 |
3.709 |
|
28.190 |
28.740 |
28.040 |
27.810 |
27690.850 |
2118.002 |
3.709 |
|
27.670 |
29.150 |
28.300 |
27.670 |
33224.020 |
2524.431 |
3.709 |
|
26.520 |
28.930 |
28.260 |
25.960 |
66326.610 |
4895.907 |
3.709 |
|
26.520 |
27.070 |
26.630 |
25.590 |
44199.390 |
3131.752 |
3.709 |
|
28.330 |
28.930 |
26.660 |
26.000 |
73852.630 |
5340.689 |
3.709 |
|
31.710 |
32.120 |
28.630 |
28.630 |
58614.390 |
4870.499 |
3.709 |
|
31.890 |
32.450 |
31.600 |
31.260 |
36515.520 |
3127.535 |
3.709 |
|
31.930 |
32.930 |
32.300 |
30.150 |
105205.220 |
8968.941 |
3.709 |
|
35.420 |
35.790 |
32.040 |
32.040 |
102264.930 |
9152.165 |
3.709 |
|
37.830 |
38.380 |
35.600 |
35.600 |
52526.550 |
5213.468 |
3.709 |
|
37.860 |
38.900 |
38.200 |
37.120 |
35379.920 |
3603.823 |
3.709 |
|
40.460 |
40.460 |
38.460 |
38.380 |
44687.330 |
4709.104 |
3.709 |
|
40.050 |
41.090 |
40.420 |
38.940 |
96330.470 |
10431.618 |
3.709 |
|
38.570 |
40.760 |
39.870 |
38.380 |
75906.940 |
8057.958 |
3.709 |
|
39.420 |
39.900 |
39.240 |
38.610 |
82900.310 |
8722.912 |
3.709 |
|
40.240 |
40.240 |
39.310 |
38.570 |
98760.310 |
10445.258 |
3.709 |
|
39.200 |
40.760 |
40.760 |
39.200 |
49921.610 |
5385.748 |
3.709 |
|
39.350 |
40.050 |
38.830 |
38.750 |
51718.030 |
5481.892 |
3.709 |
|
40.020 |
40.160 |
39.310 |
38.980 |
51496.000 |
5505.776 |
3.709 |
|
37.640 |
40.020 |
40.020 |
37.270 |
67252.270 |
7010.904 |
3.709 |
|
37.200 |
38.750 |
38.090 |
36.340 |
66168.060 |
6697.425 |
3.709 |
|
40.350 |
40.540 |
37.010 |
36.270 |
80960.110 |
8238.856 |
3.709 |
|
42.280 |
42.280 |
39.160 |
38.790 |
70600.680 |
7630.241 |
3.709 |
|
46.280 |
46.280 |
42.280 |
42.240 |
95061.520 |
11208.221 |
3.709 |
|
45.620 |
45.800 |
45.760 |
44.580 |
72948.270 |
8879.448 |
3.709 |
|
46.880 |
46.910 |
45.910 |
44.870 |
78723.120 |
9724.502 |
3.709 |
|
46.320 |
50.440 |
47.470 |
45.620 |
133022.430 |
17452.395 |
3.709 |
|
46.100 |
46.800 |
46.730 |
44.610 |
103587.010 |
12783.441 |
3.709 |
|
44.870 |
47.250 |
46.730 |
44.470 |
68630.110 |
8431.368 |
3.709 |
|
45.910 |
48.580 |
46.730 |
45.500 |
58723.660 |
7406.271 |
3.709 |
|
45.170 |
46.280 |
45.840 |
44.500 |
38779.270 |
4771.875 |
3.709 |
|
44.020 |
46.510 |
45.240 |
42.870 |
43633.360 |
5294.642 |
3.709 |
|
43.950 |
45.580 |
44.540 |
42.650 |
29732.430 |
3557.566 |
3.709 |
|
46.730 |
46.730 |
43.950 |
43.540 |
39045.230 |
4667.582 |
3.709 |
|
