- 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| 关铝股份(000831)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 |
20.170 |
21.010 |
20.570 |
20.130 |
54818.760 |
2827.440 |
3.987 |
|
20.330 |
20.650 |
20.100 |
19.940 |
33505.680 |
1703.211 |
3.987 |
|
20.290 |
20.850 |
20.410 |
19.740 |
53158.510 |
2711.212 |
3.987 |
|
20.370 |
22.330 |
20.530 |
19.660 |
77938.610 |
4032.875 |
3.987 |
|
20.770 |
21.010 |
20.530 |
20.370 |
28535.460 |
1484.454 |
3.987 |
|
20.850 |
21.530 |
20.650 |
20.250 |
43781.690 |
2282.978 |
3.987 |
|
21.730 |
23.050 |
21.250 |
21.250 |
88631.790 |
4889.355 |
3.987 |
|
20.330 |
22.650 |
22.490 |
19.780 |
119885.560 |
6540.348 |
3.987 |
|
20.330 |
21.490 |
20.810 |
20.020 |
56260.940 |
2941.992 |
3.987 |
|
23.520 |
23.520 |
20.970 |
20.970 |
61191.020 |
3354.721 |
3.987 |
|
23.090 |
24.280 |
23.280 |
22.530 |
53826.220 |
3176.076 |
3.987 |
|
23.480 |
23.880 |
23.210 |
22.930 |
47876.880 |
2811.435 |
3.987 |
|
23.320 |
24.680 |
24.040 |
21.930 |
87412.020 |
5077.434 |
3.987 |
|
23.960 |
24.520 |
23.480 |
22.810 |
69513.220 |
4136.670 |
3.987 |
|
27.910 |
28.110 |
25.160 |
25.160 |
83408.370 |
5488.347 |
3.987 |
|
30.300 |
30.540 |
27.950 |
26.950 |
155343.310 |
11355.280 |
3.987 |
|
28.310 |
29.350 |
29.230 |
27.550 |
87593.750 |
6291.340 |
3.987 |
|
27.510 |
28.670 |
28.350 |
26.710 |
71399.970 |
4942.972 |
3.987 |
|
28.350 |
29.070 |
26.910 |
26.510 |
62427.210 |
4334.909 |
3.987 |
|
30.300 |
30.580 |
28.870 |
28.510 |
50926.250 |
3808.774 |
3.987 |
|
31.740 |
31.860 |
30.220 |
29.900 |
68360.410 |
5307.478 |
3.987 |
|
31.860 |
32.140 |
31.300 |
30.940 |
55539.550 |
4398.532 |
3.987 |
|
32.020 |
32.140 |
31.340 |
31.100 |
79055.530 |
6256.433 |
3.987 |
|
32.730 |
33.090 |
32.460 |
32.340 |
65198.420 |
5341.667 |
3.987 |
|
32.650 |
32.770 |
32.420 |
32.100 |
76829.880 |
6235.448 |
3.987 |
|
32.020 |
33.290 |
33.050 |
32.020 |
98761.180 |
8097.443 |
3.987 |
|
33.210 |
33.410 |
32.180 |
31.900 |
141683.460 |
11563.165 |
3.987 |
|
33.890 |
34.210 |
33.050 |
32.770 |
222605.480 |
18588.780 |
3.987 |
|
33.490 |
35.050 |
34.770 |
32.850 |
176698.150 |
15157.668 |
3.987 |
|
32.570 |
34.530 |
34.210 |
32.460 |
210483.000 |
17677.286 |
3.987 |
|
32.260 |
33.330 |
32.340 |
31.420 |
123770.950 |
9993.456 |
3.987 |
|
33.890 |
33.890 |
32.020 |
30.900 |
134678.170 |
10908.738 |
3.987 |
|
35.090 |
35.610 |
34.090 |
33.170 |
132730.480 |
11431.810 |
3.987 |
|
34.290 |
35.800 |
35.010 |
33.930 |
141159.990 |
12346.463 |
3.987 |
|
34.370 |
36.280 |
34.770 |
33.930 |
207155.970 |
18085.565 |
3.987 |
|
33.490 |
35.210 |
33.290 |
32.890 |
201750.750 |
17252.252 |
3.987 |
|
32.260 |
34.570 |
34.250 |
32.060 |
355172.530 |
29707.854 |
3.987 |
|
31.540 |
33.890 |
33.050 |
31.540 |
373714.780 |
31392.473 |
3.987 |
|
28.790 |
31.220 |
30.820 |
28.670 |
136868.680 |
10393.868 |
3.987 |
|
29.500 |
30.180 |
29.070 |
28.590 |
102413.780 |
7534.159 |
3.987 |
|
27.990 |
30.900 |
29.980 |
27.510 |
164113.560 |
12245.389 |
3.987 |
|
28.230 |
29.460 |
28.510 |
27.630 |
90522.730 |
6534.571 |
3.987 |
|
28.630 |
29.110 |
28.070 |
27.110 |
80345.460 |
5701.564 |
3.987 |
|
