- 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| 宝钢股份(600019)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 |
11.780 |
11.940 |
11.480 |
11.400 |
499754.380 |
35192.107 |
1.652 |
|
11.050 |
12.210 |
12.090 |
10.900 |
706776.590 |
50557.710 |
1.652 |
|
10.900 |
11.200 |
11.180 |
10.900 |
232861.040 |
15649.368 |
1.652 |
|
11.700 |
11.730 |
11.050 |
11.000 |
358435.820 |
24654.888 |
1.652 |
|
11.780 |
11.840 |
11.580 |
11.550 |
472501.460 |
33383.309 |
1.652 |
|
11.700 |
11.890 |
11.750 |
11.500 |
271201.960 |
19298.118 |
1.652 |
|
11.730 |
11.940 |
11.840 |
11.320 |
413308.180 |
29103.293 |
1.652 |
|
11.500 |
11.940 |
11.750 |
11.400 |
529427.570 |
37512.577 |
1.652 |
|
11.660 |
11.880 |
11.450 |
11.270 |
609251.830 |
42613.277 |
1.652 |
|
12.040 |
12.040 |
11.660 |
11.530 |
524040.340 |
37288.549 |
1.652 |
|
11.890 |
12.190 |
12.040 |
11.780 |
536422.180 |
39093.397 |
1.652 |
|
11.980 |
12.090 |
11.930 |
11.650 |
897093.020 |
64218.299 |
1.652 |
|
12.470 |
12.590 |
11.910 |
11.860 |
1090586.880 |
79282.065 |
1.652 |
|
12.950 |
12.950 |
12.460 |
12.390 |
695014.310 |
53207.901 |
1.652 |
|
13.280 |
13.280 |
13.100 |
12.690 |
1024163.930 |
80187.939 |
1.652 |
|
13.660 |
13.690 |
13.310 |
13.230 |
664216.550 |
53840.813 |
1.652 |
|
13.880 |
13.940 |
13.660 |
13.480 |
723611.250 |
59660.921 |
1.652 |
|
14.070 |
14.290 |
13.710 |
13.660 |
689673.940 |
57662.313 |
1.652 |
|
14.290 |
14.590 |
14.320 |
14.210 |
451075.270 |
39231.266 |
1.652 |
|
14.420 |
14.520 |
14.210 |
14.060 |
681432.360 |
58756.376 |
1.652 |
|
14.310 |
14.700 |
14.620 |
14.060 |
703963.460 |
61473.877 |
1.652 |
|
14.370 |
14.690 |
14.190 |
14.170 |
435466.400 |
37884.968 |
1.652 |
|
14.260 |
14.420 |
14.290 |
14.110 |
459762.290 |
39695.858 |
1.652 |
|
13.760 |
14.500 |
14.320 |
13.630 |
735918.990 |
62877.623 |
1.652 |
|
13.690 |
13.960 |
13.930 |
13.310 |
418316.750 |
34634.774 |
1.652 |
|
13.890 |
13.980 |
13.530 |
13.350 |
290309.130 |
23963.716 |
1.652 |
|
14.210 |
14.320 |
13.610 |
13.220 |
492350.970 |
41221.715 |
1.652 |
|
14.870 |
15.120 |
14.410 |
14.340 |
546189.760 |
48556.873 |
1.652 |
|
14.370 |
14.830 |
14.800 |
14.270 |
387212.940 |
34412.203 |
1.652 |
|
14.870 |
14.980 |
14.550 |
14.310 |
673007.720 |
59233.027 |
1.652 |
|
15.120 |
15.350 |
14.930 |
14.880 |
953375.030 |
87101.936 |
1.652 |
|
15.120 |
15.590 |
15.430 |
15.080 |
1448147.520 |
134375.791 |
1.652 |
|
15.030 |
15.280 |
15.000 |
14.570 |
817730.970 |
73968.626 |
1.652 |
|
13.930 |
15.250 |
15.020 |
13.930 |
1121841.500 |
100896.144 |
1.652 |
|
13.930 |
14.360 |
13.860 |
13.740 |
416490.020 |
35268.470 |
1.652 |
|
13.350 |
14.270 |
14.040 |
13.070 |
729508.510 |
60625.251 |
1.652 |
|
13.550 |
13.760 |
13.610 |
13.380 |
323046.210 |
26564.536 |
1.652 |
|
14.410 |
14.620 |
13.560 |
13.460 |
452972.120 |
37935.584 |
1.652 |
|
