- 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| 武钢股份(600005)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 |
30.930 |
31.960 |
31.200 |
30.480 |
161241.090 |
11230.206 |
4.495 |
|
32.230 |
32.590 |
31.960 |
31.740 |
118745.830 |
8482.910 |
4.495 |
|
32.050 |
32.180 |
31.870 |
31.150 |
154408.030 |
10856.909 |
4.495 |
|
31.020 |
32.100 |
31.650 |
30.700 |
102484.020 |
7177.200 |
4.495 |
|
32.010 |
32.270 |
31.510 |
31.060 |
203714.040 |
14403.627 |
4.495 |
|
31.510 |
33.080 |
32.590 |
31.330 |
284439.040 |
20445.904 |
4.495 |
|
30.880 |
31.650 |
31.560 |
30.480 |
253742.590 |
17536.495 |
4.495 |
|
31.780 |
32.180 |
30.970 |
29.670 |
399200.100 |
27383.414 |
4.495 |
|
33.710 |
33.850 |
31.740 |
31.690 |
318732.540 |
23234.357 |
4.495 |
|
34.790 |
35.060 |
34.300 |
33.890 |
159090.620 |
12202.295 |
4.495 |
|
35.200 |
35.920 |
34.880 |
34.390 |
209670.260 |
16317.613 |
4.495 |
|
36.680 |
37.350 |
35.830 |
35.510 |
372288.220 |
30111.976 |
4.495 |
|
34.570 |
38.030 |
37.800 |
33.760 |
618154.180 |
50669.507 |
4.495 |
|
33.760 |
35.020 |
34.750 |
33.760 |
210545.040 |
16131.120 |
4.495 |
|
36.680 |
36.680 |
34.480 |
34.390 |
375948.570 |
29449.244 |
4.495 |
|
36.680 |
37.530 |
36.460 |
35.960 |
331386.300 |
27097.604 |
4.495 |
|
36.640 |
37.310 |
36.680 |
36.190 |
305126.530 |
25013.591 |
4.495 |
|
37.130 |
37.850 |
37.400 |
35.330 |
623417.950 |
50501.341 |
4.495 |
|
35.110 |
37.530 |
37.130 |
34.700 |
752089.460 |
61104.241 |
4.495 |
|
35.290 |
36.100 |
35.150 |
33.940 |
686954.800 |
53719.147 |
4.495 |
|
36.550 |
36.730 |
34.700 |
34.210 |
446948.370 |
35244.999 |
4.495 |
|
36.230 |
37.310 |
36.770 |
36.050 |
360991.040 |
29508.700 |
4.495 |
|
36.950 |
37.580 |
36.550 |
35.110 |
645186.920 |
52132.937 |
4.495 |
|
39.110 |
39.560 |
36.680 |
36.370 |
1005986.450 |
83291.680 |
4.495 |
|
41.350 |
41.350 |
39.110 |
38.700 |
628242.490 |
55646.012 |
4.495 |
|
41.850 |
42.480 |
41.580 |
40.280 |
425879.720 |
39080.685 |
4.495 |
|
44.010 |
44.140 |
42.120 |
41.850 |
295169.970 |
27955.665 |
4.495 |
|
44.680 |
44.860 |
43.830 |
43.150 |
426797.640 |
41619.545 |
4.495 |
|
45.760 |
45.850 |
43.960 |
43.830 |
556534.210 |
55201.810 |
4.495 |
|
46.840 |
47.920 |
46.480 |
46.070 |
385263.390 |
40217.793 |
4.495 |
|
46.300 |
46.970 |
46.160 |
45.850 |
319542.820 |
32888.662 |
4.495 |
|
45.850 |
47.650 |
47.200 |
44.950 |
495987.170 |
51507.391 |
4.495 |
|
46.300 |
47.200 |
45.450 |
45.310 |
431349.240 |
44271.028 |
4.495 |
|
45.670 |
46.700 |
45.900 |
44.910 |
369989.420 |
37750.291 |
4.495 |
|
43.290 |
46.210 |
45.850 |
42.930 |
441697.650 |
44308.935 |
4.495 |
|
43.380 |
44.680 |
43.920 |
41.270 |
405686.340 |
38709.303 |
4.495 |
|
44.460 |
44.680 |
42.570 |
42.030 |
303599.500 |
29135.439 |
4.495 |
|
45.040 |
45.180 |
43.200 |
42.840 |
476201.830 |
46429.585 |
4.495 |
|
47.960 |
48.550 |
45.540 |
45.090 |
508439.760 |
52746.159 |
4.495 |
|
45.270 |
47.650 |
47.650 |
45.000 |
400513.710 |
41588.555 |
4.495 |
|
46.750 |
47.110 |
45.940 |
44.860 |
639908.080 |
64821.410 |
4.495 |
|
48.010 |
48.910 |
47.150 |
47.020 |
530779.130 |
56463.294 |
4.495 |
|
47.510 |
49.670 |
48.860 |
47.510 |
830019.770 |
90049.704 |
4.495 |
|
47.110 |
48.050 |
47.020 |
46.030 |
623632.520 |
65119.730 |
4.495 |
|
42.700 |
46.970 |
46.970 |
42.480 |
678617.220 |
68902.519 |
4.495 |
|
42.160 |
43.960 |
42.700 |
41.710 |
463403.010 |
44153.978 |
4.495 |
|
39.470 |
43.240 |
42.340 |
39.110 |
613278.390 |
56890.884 |
4.495 |
|
41.040 |
41.530 |
40.730 |
39.560 |
612022.020 |
55124.967 |
4.495 |
|
44.050 |
44.370 |
40.950 |
40.590 |
425997.710 |
39698.556 |
4.495 |
|
