- 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| 韶钢松山(000717)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 |
17.880 |
17.880 |
17.750 |
17.570 |
54343.290 |
2145.387 |
4.493 |
|
18.200 |
18.290 |
18.150 |
18.020 |
39717.310 |
1605.148 |
4.493 |
|
18.060 |
18.380 |
17.970 |
17.610 |
44774.140 |
1792.791 |
4.493 |
|
17.970 |
18.290 |
18.060 |
17.790 |
30080.750 |
1209.924 |
4.493 |
|
18.380 |
18.380 |
18.020 |
17.880 |
47753.510 |
1914.349 |
4.493 |
|
17.970 |
18.560 |
18.380 |
17.840 |
62108.570 |
2525.989 |
4.493 |
|
17.610 |
18.060 |
17.880 |
17.520 |
43721.370 |
1739.304 |
4.493 |
|
17.390 |
17.700 |
17.610 |
17.160 |
55782.940 |
2172.658 |
4.493 |
|
17.970 |
17.970 |
17.430 |
17.070 |
71989.420 |
2805.309 |
4.493 |
|
18.290 |
18.470 |
18.200 |
18.060 |
33359.260 |
1357.998 |
4.493 |
|
18.560 |
18.560 |
18.330 |
17.880 |
52161.220 |
2111.580 |
4.493 |
|
19.100 |
19.190 |
18.510 |
18.420 |
95507.690 |
3985.967 |
4.493 |
|
17.660 |
19.280 |
19.280 |
17.430 |
132930.480 |
5561.072 |
4.493 |
|
17.300 |
17.930 |
17.790 |
17.160 |
45420.310 |
1789.239 |
4.493 |
|
18.740 |
18.780 |
17.520 |
17.480 |
65456.160 |
2629.310 |
4.493 |
|
18.650 |
18.920 |
18.600 |
18.470 |
60101.470 |
2504.469 |
4.493 |
|
18.380 |
18.870 |
18.420 |
17.970 |
54169.050 |
2237.636 |
4.493 |
|
18.330 |
18.650 |
18.420 |
17.880 |
80453.880 |
3256.782 |
4.493 |
|
17.970 |
18.690 |
18.420 |
17.660 |
89820.000 |
3655.271 |
4.493 |
|
19.320 |
19.320 |
18.020 |
17.930 |
90923.370 |
3748.265 |
4.493 |
|
20.760 |
20.890 |
19.550 |
18.780 |
90951.520 |
4014.433 |
4.493 |
|
20.670 |
20.890 |
20.760 |
20.360 |
44688.210 |
2049.463 |
4.493 |
|
20.670 |
20.890 |
20.710 |
20.270 |
51357.830 |
2355.551 |
4.493 |
|
21.300 |
21.300 |
20.490 |
20.400 |
88457.890 |
4067.470 |
4.493 |
|
22.240 |
22.240 |
21.120 |
21.030 |
96980.010 |
4682.175 |
4.493 |
|
22.470 |
22.780 |
22.420 |
21.970 |
101586.630 |
5034.350 |
4.493 |
|
23.860 |
23.860 |
22.560 |
22.510 |
84228.870 |
4291.791 |
4.493 |
|
23.990 |
24.170 |
23.640 |
23.460 |
82797.840 |
4392.614 |
4.493 |
|
23.770 |
24.220 |
23.770 |
23.640 |
117549.030 |
6257.868 |
4.493 |
|
23.590 |
24.260 |
24.040 |
23.590 |
87262.770 |
4655.688 |
4.493 |
|
23.900 |
24.130 |
23.680 |
23.590 |
76404.930 |
4043.314 |
4.493 |
|
23.770 |
24.350 |
24.170 |
23.500 |
104529.880 |
5577.981 |
4.493 |
|
24.040 |
24.310 |
23.590 |
23.550 |
71034.360 |
3768.751 |
4.493 |
|
23.900 |
24.130 |
23.820 |
23.640 |
70627.300 |
3751.381 |
4.493 |
|
23.190 |
24.080 |
24.040 |
22.960 |
97547.540 |
5132.240 |
4.493 |
|
22.690 |
23.320 |
23.190 |
22.380 |
59733.840 |
3030.546 |
4.493 |
|
23.140 |
23.410 |
22.470 |
22.290 |
68167.110 |
3452.527 |
4.493 |
|
23.640 |
23.730 |
22.650 |
22.380 |
98835.760 |
5043.211 |
4.493 |
|
24.620 |
25.340 |
23.950 |
23.900 |
139556.700 |
7650.409 |
4.493 |
|
23.950 |
24.580 |
24.580 |
23.460 |
82118.900 |
4404.779 |
4.493 |
|
24.440 |
24.710 |
23.990 |
23.640 |
92017.040 |
4922.081 |
4.493 |
|
24.890 |
25.390 |
24.530 |
24.530 |
153491.700 |
8495.527 |
4.493 |
|
24.490 |
25.430 |
25.210 |
24.400 |
177423.250 |
9891.387 |
4.493 |
|
24.080 |
24.530 |
24.310 |
23.640 |
146510.900 |
7866.016 |
4.493 |
|
22.780 |
24.490 |
24.170 |
22.740 |
157205.100 |
8309.930 |
4.493 |
|
22.920 |
23.190 |
22.650 |
22.510 |
72255.380 |
3663.664 |
4.493 |
|
22.290 |
23.370 |
22.960 |
21.610 |
110973.720 |
5612.285 |
4.493 |
|
22.650 |
22.920 |
22.510 |
22.240 |
77883.790 |
3912.854 |
4.493 |
|
23.500 |
23.820 |
22.600 |
22.470 |
74292.840 |
3794.693 |
4.493 |
|
