- 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| 首钢股份(000959)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 |
7.980 |
8.080 |
7.910 |
7.890 |
29735.280 |
1128.329 |
2.099 |
|
8.120 |
8.210 |
8.170 |
8.080 |
19298.550 |
750.683 |
2.099 |
|
8.080 |
8.120 |
8.100 |
7.980 |
20726.010 |
794.324 |
2.099 |
|
8.080 |
8.150 |
8.080 |
7.980 |
15482.460 |
594.861 |
2.099 |
|
8.120 |
8.190 |
8.040 |
7.980 |
18004.220 |
690.827 |
2.099 |
|
8.080 |
8.290 |
8.190 |
8.000 |
23074.100 |
898.204 |
2.099 |
|
8.000 |
8.150 |
8.000 |
7.890 |
15671.780 |
598.131 |
2.099 |
|
8.040 |
8.120 |
8.000 |
7.850 |
19164.680 |
728.194 |
2.099 |
|
8.250 |
8.270 |
8.060 |
7.980 |
27663.120 |
1063.368 |
2.099 |
|
8.360 |
8.400 |
8.270 |
8.190 |
15914.540 |
628.867 |
2.099 |
|
8.230 |
8.400 |
8.290 |
8.100 |
23157.690 |
908.899 |
2.099 |
|
8.480 |
8.610 |
8.310 |
8.190 |
33897.700 |
1351.332 |
2.099 |
|
7.980 |
8.610 |
8.570 |
7.810 |
57806.550 |
2305.827 |
2.099 |
|
7.910 |
8.150 |
7.980 |
7.790 |
23376.000 |
889.924 |
2.099 |
|
8.360 |
8.440 |
7.910 |
7.910 |
38468.830 |
1491.161 |
2.099 |
|
8.360 |
8.520 |
8.400 |
8.190 |
25494.110 |
1020.127 |
2.099 |
|
8.360 |
8.440 |
8.330 |
8.230 |
18632.220 |
740.322 |
2.099 |
|
8.230 |
8.440 |
8.360 |
8.040 |
44911.730 |
1756.699 |
2.099 |
|
8.080 |
8.400 |
8.310 |
8.000 |
49164.750 |
1935.028 |
2.099 |
|
8.610 |
8.750 |
8.080 |
7.980 |
78529.100 |
3118.605 |
2.099 |
|
9.450 |
9.450 |
8.590 |
8.590 |
75971.600 |
3232.976 |
2.099 |
|
9.340 |
9.490 |
9.360 |
9.280 |
27376.730 |
1221.087 |
2.099 |
|
9.510 |
9.570 |
9.360 |
9.170 |
35816.310 |
1599.372 |
2.099 |
|
9.570 |
9.780 |
9.380 |
9.340 |
40734.050 |
1850.008 |
2.099 |
|
9.990 |
10.010 |
9.570 |
9.550 |
33992.090 |
1579.322 |
2.099 |
|
9.890 |
10.060 |
9.990 |
9.640 |
44376.570 |
2074.142 |
2.099 |
|
10.180 |
10.250 |
9.890 |
9.870 |
37240.960 |
1770.574 |
2.099 |
|
10.290 |
10.350 |
10.140 |
10.080 |
49432.040 |
2395.411 |
2.099 |
|
10.500 |
10.520 |
10.180 |
10.100 |
82852.180 |
4048.962 |
2.099 |
|
10.540 |
10.710 |
10.600 |
10.540 |
63427.590 |
3214.135 |
2.099 |
|
10.750 |
10.750 |
10.540 |
10.520 |
61708.350 |
3111.800 |
2.099 |
|
10.500 |
10.750 |
10.730 |
10.460 |
86557.820 |
4381.842 |
2.099 |
|
10.600 |
10.690 |
10.390 |
10.390 |
68165.550 |
3406.230 |
2.099 |
|
10.710 |
10.750 |
10.540 |
10.460 |
99906.710 |
5032.786 |
2.099 |
|
10.370 |
10.920 |
10.750 |
10.180 |
121129.840 |
6112.936 |
2.099 |
|
10.160 |
10.430 |
10.330 |
9.870 |
83684.220 |
4036.991 |
2.099 |
|
10.500 |
10.600 |
9.990 |
9.800 |
119350.260 |
5766.496 |
2.099 |
|
10.830 |
10.830 |
10.160 |
9.830 |
160405.620 |
7899.941 |
2.099 |
|
11.230 |
11.900 |
10.830 |
10.690 |
296156.150 |
15923.275 |
2.099 |
|
10.730 |
11.230 |
11.080 |
10.540 |
156698.370 |
8169.116 |
2.099 |
|
10.900 |
11.340 |
10.940 |
10.750 |
222903.450 |
11704.389 |
2.099 |
|
11.080 |
11.460 |
11.130 |
10.770 |
292511.660 |
15492.098 |
2.099 |
|
11.020 |
11.420 |
11.250 |
10.960 |
473398.230 |
25138.713 |
2.099 |
|
10.390 |
10.850 |
10.850 |
10.160 |
546979.540 |
27799.171 |
2.099 |
|
9.050 |
9.870 |
9.870 |
8.990 |
108674.380 |
4983.765 |
2.099 |
|
9.130 |
9.240 |
8.960 |
8.920 |
55214.770 |
2379.408 |
2.099 |
|
8.860 |
9.240 |
9.110 |
8.650 |
49415.770 |
2124.463 |
2.099 |
|
8.820 |
9.030 |
8.900 |
8.820 |
35069.100 |
1488.041 |
2.099 |
|
9.050 |
9.200 |
8.840 |
8.820 |
39692.620 |
1699.216 |
2.099 |
|
