- 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| 太钢不锈(000825)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 |
29.090 |
30.490 |
29.730 |
28.810 |
119466.710 |
8956.041 |
3.996 |
|
29.730 |
30.250 |
29.970 |
29.410 |
50698.260 |
3774.373 |
3.996 |
|
31.050 |
31.090 |
29.730 |
29.170 |
149982.830 |
11243.435 |
3.996 |
|
30.570 |
31.290 |
31.050 |
30.290 |
95642.760 |
7394.070 |
3.996 |
|
30.730 |
30.970 |
30.730 |
30.050 |
98011.390 |
7467.426 |
3.996 |
|
30.770 |
31.410 |
31.170 |
30.370 |
256321.070 |
19802.626 |
3.996 |
|
29.450 |
29.890 |
29.770 |
29.130 |
49895.320 |
3690.459 |
3.996 |
|
29.410 |
29.930 |
29.290 |
28.410 |
55637.080 |
4075.934 |
3.996 |
|
29.970 |
30.170 |
29.370 |
28.970 |
85862.320 |
6364.079 |
3.996 |
|
30.090 |
31.290 |
30.370 |
29.770 |
103211.440 |
7914.494 |
3.996 |
|
30.690 |
31.130 |
30.370 |
29.530 |
79125.150 |
5996.689 |
3.996 |
|
31.960 |
32.360 |
31.170 |
30.690 |
172284.540 |
13586.196 |
3.996 |
|
29.770 |
32.480 |
32.480 |
29.570 |
259124.970 |
20556.311 |
3.996 |
|
28.570 |
29.650 |
29.530 |
28.290 |
58323.610 |
4237.738 |
3.996 |
|
31.490 |
31.690 |
28.850 |
28.770 |
82691.990 |
6210.908 |
3.996 |
|
31.610 |
32.000 |
31.490 |
31.010 |
71916.880 |
5675.173 |
3.996 |
|
31.090 |
32.080 |
31.410 |
30.450 |
68554.790 |
5360.582 |
3.996 |
|
31.770 |
32.160 |
31.410 |
29.850 |
121307.970 |
9411.477 |
3.996 |
|
31.490 |
32.640 |
31.960 |
31.290 |
99721.890 |
7993.536 |
3.996 |
|
34.920 |
35.080 |
31.770 |
30.810 |
214848.910 |
17806.456 |
3.996 |
|
36.640 |
37.080 |
35.160 |
34.920 |
71863.620 |
6503.371 |
3.996 |
|
36.360 |
37.040 |
36.600 |
35.760 |
50592.170 |
4616.909 |
3.996 |
|
36.520 |
36.880 |
36.080 |
35.520 |
88132.790 |
7989.423 |
3.996 |
|
38.400 |
38.800 |
36.320 |
35.960 |
104062.880 |
9669.293 |
3.996 |
|
39.360 |
39.520 |
38.360 |
38.320 |
57082.930 |
5549.145 |
3.996 |
|
39.880 |
40.240 |
39.520 |
38.360 |
128031.300 |
12576.908 |
3.996 |
|
41.070 |
41.310 |
39.960 |
39.840 |
81023.940 |
8156.960 |
3.996 |
|
41.710 |
41.950 |
40.840 |
40.040 |
154482.680 |
15864.586 |
3.996 |
|
42.190 |
43.110 |
42.390 |
41.870 |
184873.280 |
19628.360 |
3.996 |
|
42.550 |
42.590 |
41.830 |
41.350 |
123581.650 |
13019.073 |
3.996 |
|
41.430 |
42.670 |
42.550 |
41.070 |
126743.290 |
13260.879 |
3.996 |
|
39.960 |
41.550 |
41.470 |
39.560 |
120249.220 |
12312.327 |
3.996 |
|
39.960 |
40.480 |
40.080 |
38.280 |
117036.640 |
11543.537 |
3.996 |
|
40.480 |
41.070 |
39.000 |
39.000 |
90891.760 |
9059.610 |
3.996 |
|
40.480 |
40.680 |
39.680 |
38.760 |
113580.500 |
11362.199 |
3.996 |
|
43.990 |
44.230 |
41.150 |
40.600 |
150754.660 |
15841.801 |
3.996 |
|
42.070 |
43.630 |
43.470 |
41.750 |
84859.280 |
9123.655 |
3.996 |
|
44.710 |
45.350 |
42.750 |
42.150 |
203505.840 |
21924.239 |
3.996 |
|
45.590 |
46.230 |
44.830 |
44.750 |
177864.820 |
20172.827 |
3.996 |
|
44.750 |
46.550 |
46.470 |
44.350 |
225404.580 |
25621.926 |
3.996 |
|
43.790 |
45.030 |
44.150 |
42.870 |
136353.350 |
15046.972 |
3.996 |
|
40.360 |
43.750 |
43.510 |
40.200 |
144305.130 |
15368.533 |
3.996 |
|
40.200 |
41.110 |
40.160 |
39.600 |
77963.280 |
7860.479 |
3.996 |
|
38.920 |
41.470 |
40.640 |
38.000 |
143814.320 |
14450.231 |
3.996 |
|
40.360 |
40.680 |
39.840 |
39.080 |
150504.480 |
14987.145 |
3.996 |
|
42.750 |
43.510 |
39.960 |
39.920 |
129190.710 |
13237.081 |
3.996 |
|
