- 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| 承德钒钛(600357)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 |
15.500 |
16.150 |
16.150 |
15.290 |
77035.880 |
4150.631 |
2.935 |
|
14.970 |
15.680 |
15.590 |
14.970 |
58702.150 |
3061.008 |
2.935 |
|
14.880 |
15.290 |
15.090 |
14.620 |
30526.090 |
1561.735 |
2.935 |
|
15.380 |
15.410 |
14.910 |
14.680 |
39965.760 |
2043.897 |
2.935 |
|
14.850 |
15.650 |
15.440 |
14.850 |
61383.230 |
3204.780 |
2.935 |
|
14.770 |
14.910 |
14.820 |
14.530 |
35900.740 |
1803.976 |
2.935 |
|
14.850 |
15.180 |
14.740 |
14.240 |
49985.130 |
2505.563 |
2.935 |
|
15.120 |
15.530 |
14.850 |
14.710 |
48653.240 |
2490.258 |
2.935 |
|
15.650 |
16.030 |
15.680 |
15.410 |
39553.810 |
2122.400 |
2.935 |
|
15.560 |
15.850 |
15.470 |
15.000 |
52033.210 |
2746.454 |
2.935 |
|
16.380 |
16.880 |
15.560 |
15.500 |
101986.290 |
5599.024 |
2.935 |
|
15.350 |
16.970 |
16.850 |
14.620 |
127461.320 |
7024.951 |
2.935 |
|
15.000 |
15.790 |
15.530 |
15.000 |
64484.090 |
3390.920 |
2.935 |
|
17.440 |
17.610 |
15.700 |
15.700 |
78486.140 |
4368.196 |
2.935 |
|
17.000 |
18.110 |
17.440 |
17.000 |
104914.120 |
6317.914 |
2.935 |
|
17.290 |
17.550 |
17.080 |
16.880 |
68595.500 |
4027.344 |
2.935 |
|
17.850 |
18.200 |
17.670 |
16.200 |
134105.940 |
7763.782 |
2.935 |
|
18.490 |
19.290 |
17.990 |
17.730 |
82513.230 |
5186.107 |
2.935 |
|
21.140 |
21.190 |
19.670 |
19.670 |
66717.240 |
4537.428 |
2.935 |
|
24.130 |
24.280 |
21.840 |
21.840 |
114613.720 |
8918.197 |
2.935 |
|
24.510 |
24.800 |
24.280 |
23.840 |
175042.260 |
14488.211 |
2.935 |
|
24.360 |
24.360 |
24.070 |
23.220 |
129183.260 |
10520.623 |
2.935 |
|
24.010 |
24.510 |
23.690 |
22.840 |
107699.240 |
8658.202 |
2.935 |
|
24.830 |
24.830 |
24.190 |
23.890 |
75293.050 |
6232.446 |
2.935 |
|
24.220 |
25.420 |
24.660 |
23.980 |
141199.860 |
11892.686 |
2.935 |
|
24.390 |
24.630 |
24.190 |
23.510 |
108883.910 |
8931.282 |
2.935 |
|
24.920 |
25.540 |
24.390 |
24.280 |
173483.930 |
14731.877 |
2.935 |
|
24.010 |
24.660 |
24.340 |
23.400 |
112122.870 |
9167.123 |
2.935 |
|
23.630 |
24.420 |
24.360 |
23.480 |
106606.110 |
8730.549 |
2.935 |
|
23.540 |
23.660 |
23.310 |
23.220 |
62908.710 |
5021.585 |
2.935 |
|
23.280 |
24.070 |
23.840 |
23.190 |
108354.610 |
8734.630 |
2.935 |
|
23.630 |
23.780 |
23.280 |
23.190 |
52464.580 |
4192.062 |
2.935 |
|
23.340 |
23.920 |
23.370 |
23.130 |
56361.040 |
4516.780 |
2.935 |
|
22.570 |
23.450 |
23.280 |
22.310 |
62453.570 |
4890.034 |
2.935 |
|
21.960 |
22.840 |
22.630 |
21.430 |
52521.490 |
3942.864 |
2.935 |
|
22.190 |
22.520 |
21.610 |
21.310 |
56061.870 |
4178.493 |
2.935 |
|
22.980 |
23.280 |
21.840 |
21.340 |
89120.770 |
6732.624 |
2.935 |
|
25.100 |
25.220 |
23.510 |
23.430 |
114099.960 |
9373.074 |
2.935 |
|
24.190 |
24.830 |
24.780 |
24.070 |
74561.290 |
6220.636 |
2.935 |
|
23.920 |
24.950 |
24.480 |
23.840 |
107519.570 |
8915.884 |
2.935 |
|
24.660 |
25.190 |
24.250 |
24.160 |
145854.130 |
12273.376 |
2.935 |
|
24.360 |
25.360 |
25.040 |
23.950 |
171315.110 |
14423.204 |
2.935 |
|
24.510 |
24.630 |
24.250 |
23.430 |
219294.880 |
18042.723 |
2.935 |
|
21.720 |
23.870 |
23.870 |
21.720 |
131127.890 |
10344.638 |
2.935 |
|
22.430 |
22.520 |
21.690 |
21.430 |
61052.150 |
4556.059 |
2.935 |
|
20.960 |
22.840 |
22.190 |
20.200 |
107816.610 |
7984.265 |
2.935 |
|
21.080 |
21.490 |
21.080 |
20.780 |
54396.610 |
3912.804 |
2.935 |
|
21.840 |
21.930 |
20.900 |
20.750 |
71655.860 |
5164.591 |
2.935 |
|
