- 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| 兖州煤业(600188)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 |
32.280 |
34.250 |
33.420 |
31.840 |
76714.940 |
10980.916 |
2.322 |
|
31.050 |
32.510 |
32.020 |
31.000 |
62172.290 |
8544.193 |
2.322 |
|
31.120 |
32.020 |
30.980 |
30.210 |
39209.970 |
5235.788 |
2.322 |
|
32.510 |
32.860 |
31.140 |
30.910 |
45599.410 |
6230.371 |
2.322 |
|
33.910 |
33.980 |
32.860 |
32.650 |
51461.040 |
7384.499 |
2.322 |
|
32.840 |
33.670 |
33.510 |
31.650 |
62723.650 |
8897.702 |
2.322 |
|
33.530 |
34.740 |
32.370 |
32.280 |
69631.510 |
10011.686 |
2.322 |
|
31.210 |
34.250 |
34.090 |
30.650 |
92155.190 |
13166.813 |
2.322 |
|
29.930 |
31.540 |
31.210 |
29.350 |
61748.300 |
8165.363 |
2.322 |
|
33.420 |
33.440 |
30.280 |
30.280 |
79692.760 |
10882.742 |
2.322 |
|
33.670 |
34.370 |
33.650 |
32.790 |
37121.710 |
5390.259 |
2.322 |
|
34.070 |
35.180 |
34.140 |
33.330 |
69948.640 |
10361.589 |
2.322 |
|
33.880 |
34.790 |
34.020 |
32.090 |
60352.210 |
8645.243 |
2.322 |
|
32.630 |
34.300 |
33.930 |
32.050 |
86989.110 |
12525.909 |
2.322 |
|
36.690 |
37.160 |
33.600 |
33.600 |
90951.050 |
13576.066 |
2.322 |
|
38.550 |
39.480 |
37.340 |
37.300 |
82082.260 |
13634.021 |
2.322 |
|
38.090 |
38.970 |
38.600 |
37.600 |
70047.540 |
11523.469 |
2.322 |
|
39.620 |
39.900 |
38.640 |
37.950 |
65140.110 |
10896.538 |
2.322 |
|
42.920 |
43.200 |
39.460 |
39.130 |
105987.780 |
18523.951 |
2.322 |
|
43.920 |
44.360 |
43.030 |
42.960 |
37051.300 |
6969.230 |
2.322 |
|
43.890 |
44.890 |
44.400 |
42.610 |
85235.340 |
16019.435 |
2.322 |
|
46.700 |
47.210 |
44.540 |
44.470 |
87127.610 |
17262.262 |
2.322 |
|
47.260 |
47.820 |
45.890 |
45.520 |
124411.040 |
24970.178 |
2.322 |
|
45.520 |
47.960 |
47.770 |
44.960 |
238399.390 |
48135.901 |
2.322 |
|
44.700 |
45.870 |
45.540 |
44.700 |
124059.030 |
24234.763 |
2.322 |
|
44.120 |
44.360 |
43.920 |
43.310 |
82727.750 |
15600.114 |
2.322 |
|
44.120 |
45.330 |
45.220 |
43.680 |
107206.710 |
20519.552 |
2.322 |
|
45.350 |
45.800 |
44.100 |
43.920 |
84935.050 |
16284.476 |
2.322 |
|
46.190 |
46.190 |
45.490 |
45.330 |
79343.560 |
15626.523 |
2.322 |
|
43.720 |
45.840 |
45.770 |
42.390 |
117779.240 |
22674.383 |
2.302 |
|
44.920 |
45.170 |
44.120 |
40.980 |
166911.710 |
31112.736 |
2.302 |
|
46.280 |
46.670 |
44.250 |
44.230 |
77162.580 |
15192.028 |
2.302 |
|
46.920 |
47.150 |
45.610 |
44.920 |
124293.240 |
24820.107 |
2.302 |
|
50.400 |
50.650 |
47.890 |
46.970 |
152426.140 |
32145.661 |
2.302 |
|
49.940 |
50.860 |
50.120 |
49.000 |
177036.970 |
38431.052 |
2.302 |
|
48.630 |
49.710 |
49.200 |
47.910 |
133964.040 |
28315.643 |
2.302 |
|
47.850 |
50.450 |
48.630 |
47.220 |
227821.210 |
48764.511 |
2.302 |
|
47.270 |
48.700 |
48.670 |
45.820 |
229402.890 |
47048.485 |
2.302 |
|
45.730 |
48.700 |
47.270 |
45.730 |
244257.660 |
50212.654 |
2.302 |
|
43.540 |
45.240 |
44.760 |
43.290 |
171098.470 |
33069.897 |
2.302 |
|
46.050 |
46.510 |
43.790 |
42.460 |
248460.830 |
47450.353 |
2.302 |
|
44.670 |
47.890 |
46.950 |
43.170 |
232529.890 |
46053.106 |
2.302 |
|
45.060 |
46.460 |
45.730 |
44.440 |
90885.280 |
17993.805 |
2.302 |
|
45.820 |
46.740 |
44.830 |
44.210 |
69054.460 |
13526.590 |
2.302 |
|
