- 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| 包钢稀土(600111)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 |
50.280 |
51.960 |
50.950 |
49.570 |
67766.470 |
8206.285 |
4.201 |
|
50.410 |
51.250 |
49.570 |
49.270 |
58086.550 |
6902.584 |
4.201 |
|
52.930 |
53.560 |
50.660 |
49.060 |
97774.160 |
11979.605 |
4.201 |
|
55.450 |
55.830 |
52.590 |
52.510 |
77024.060 |
9884.455 |
4.201 |
|
56.290 |
57.510 |
56.120 |
55.030 |
41312.180 |
5548.295 |
4.201 |
|
58.810 |
59.650 |
56.880 |
55.870 |
73716.080 |
10097.948 |
4.201 |
|
59.900 |
62.930 |
58.980 |
58.770 |
134189.270 |
19293.872 |
4.201 |
|
54.570 |
61.160 |
61.120 |
53.350 |
151432.740 |
21356.009 |
4.201 |
|
53.260 |
56.920 |
55.620 |
52.840 |
64553.040 |
8472.844 |
4.201 |
|
58.390 |
59.230 |
54.440 |
54.270 |
82845.610 |
11026.677 |
4.201 |
|
58.730 |
60.490 |
58.850 |
56.920 |
65904.840 |
9281.098 |
4.201 |
|
58.770 |
60.830 |
58.770 |
58.180 |
73366.870 |
10360.582 |
4.201 |
|
55.240 |
61.120 |
60.030 |
53.810 |
134009.690 |
18404.075 |
4.201 |
|
54.520 |
56.500 |
55.570 |
53.680 |
63781.440 |
8399.337 |
4.201 |
|
60.070 |
60.660 |
55.240 |
54.940 |
73423.970 |
9990.183 |
4.201 |
|
65.530 |
65.530 |
60.660 |
60.280 |
72331.690 |
10744.095 |
4.201 |
|
66.920 |
67.630 |
65.070 |
63.980 |
45608.710 |
7111.049 |
4.201 |
|
66.410 |
67.970 |
66.830 |
64.310 |
56462.510 |
8892.953 |
4.201 |
|
72.250 |
72.970 |
66.410 |
66.240 |
108639.970 |
17635.884 |
4.201 |
|
74.390 |
75.320 |
72.340 |
71.830 |
49492.590 |
8653.926 |
4.201 |
|
73.640 |
76.030 |
75.740 |
71.920 |
65281.330 |
11544.928 |
4.201 |
|
75.530 |
76.450 |
74.390 |
73.260 |
69307.410 |
12374.673 |
4.201 |
|
76.490 |
77.500 |
74.940 |
74.140 |
57401.060 |
10326.569 |
4.201 |
|
78.220 |
78.680 |
75.950 |
75.650 |
83500.900 |
15289.498 |
4.201 |
|
79.350 |
80.650 |
79.060 |
78.470 |
59009.120 |
11183.130 |
4.201 |
|
79.180 |
79.730 |
78.340 |
78.170 |
67449.520 |
12664.238 |
4.201 |
|
78.970 |
80.570 |
80.480 |
77.800 |
106239.140 |
20021.692 |
4.201 |
|
82.290 |
82.960 |
79.060 |
78.550 |
119949.000 |
22791.765 |
4.201 |
|
82.000 |
84.810 |
81.160 |
81.070 |
124058.650 |
24460.023 |
4.201 |
|
79.810 |
82.330 |
81.790 |
78.470 |
135632.400 |
26233.115 |
4.201 |
|
77.210 |
79.810 |
79.480 |
74.270 |
157122.660 |
28901.296 |
4.201 |
|
75.020 |
77.210 |
75.110 |
72.710 |
132540.290 |
23773.215 |
4.201 |
|
78.130 |
78.680 |
73.890 |
71.830 |
190709.250 |
34035.483 |
4.201 |
|
85.110 |
88.090 |
79.520 |
78.970 |
292882.050 |
58128.046 |
4.201 |
|
79.560 |
84.940 |
84.810 |
78.220 |
194393.120 |
38380.581 |
4.201 |
|
78.300 |
81.280 |
79.560 |
78.130 |
116058.280 |
21927.956 |
4.201 |
|
78.050 |
82.330 |
78.380 |
77.210 |
168687.000 |
32274.986 |
4.201 |
|
76.370 |
79.600 |
78.850 |
74.860 |
181456.160 |
33517.202 |
4.201 |
|
76.370 |
79.010 |
76.540 |
74.770 |
128876.780 |
23600.813 |
4.201 |
|
72.170 |
77.210 |
75.820 |
72.170 |
106578.730 |
19100.360 |
4.201 |
|
75.440 |
76.450 |
73.010 |
72.250 |
115883.950 |
20439.084 |
4.201 |
|
70.990 |
77.210 |
75.780 |
70.150 |
198154.150 |
35443.743 |
4.201 |
|
71.120 |
73.890 |
72.080 |
69.770 |
104188.910 |
17937.460 |
4.201 |
|
69.650 |
73.430 |
70.990 |
67.760 |
109450.430 |
18443.827 |
4.201 |
|
