- 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| 江西铜业(600362)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 |
21.000 |
21.230 |
20.470 |
20.470 |
37844.100 |
5810.310 |
1.356 |
|
21.120 |
22.230 |
21.770 |
21.020 |
29913.670 |
4778.545 |
1.356 |
|
21.550 |
21.910 |
21.170 |
21.120 |
22961.510 |
3613.300 |
1.356 |
|
21.800 |
22.160 |
21.680 |
21.280 |
23925.340 |
3827.476 |
1.356 |
|
22.790 |
22.840 |
21.870 |
21.690 |
37259.690 |
6099.539 |
1.356 |
|
22.480 |
23.400 |
22.950 |
22.370 |
47470.410 |
8027.801 |
1.356 |
|
22.430 |
22.830 |
22.410 |
22.030 |
38685.590 |
6412.866 |
1.356 |
|
21.570 |
23.320 |
22.430 |
21.300 |
62055.800 |
10142.038 |
1.356 |
|
21.700 |
22.660 |
21.570 |
21.280 |
33096.000 |
5326.350 |
1.356 |
|
22.430 |
22.910 |
22.100 |
21.570 |
27712.680 |
4559.544 |
1.356 |
|
23.020 |
23.370 |
22.430 |
21.910 |
45707.540 |
7622.573 |
1.356 |
|
23.040 |
24.180 |
22.730 |
22.500 |
85560.620 |
14686.417 |
1.356 |
|
21.310 |
23.520 |
23.520 |
20.500 |
92708.660 |
15672.972 |
1.356 |
|
20.960 |
21.800 |
21.380 |
20.360 |
31925.040 |
4988.826 |
1.356 |
|
23.590 |
23.590 |
21.050 |
21.040 |
51524.840 |
8370.234 |
1.356 |
|
22.910 |
24.320 |
23.370 |
22.560 |
42179.620 |
7360.146 |
1.356 |
|
23.410 |
24.060 |
23.340 |
23.260 |
38008.850 |
6596.393 |
1.356 |
|
22.910 |
24.470 |
23.840 |
22.100 |
66059.630 |
11325.630 |
1.356 |
|
23.000 |
23.610 |
22.920 |
22.140 |
43433.050 |
7301.201 |
1.356 |
|
26.010 |
26.010 |
23.480 |
23.480 |
53489.770 |
9587.436 |
1.356 |
|
27.760 |
28.050 |
26.080 |
26.030 |
38380.040 |
7588.612 |
1.356 |
|
27.920 |
28.180 |
27.760 |
27.370 |
19738.140 |
4037.108 |
1.356 |
|
27.630 |
28.180 |
27.950 |
26.990 |
35228.230 |
7160.536 |
1.356 |
|
29.080 |
29.400 |
27.480 |
27.450 |
51647.890 |
10759.101 |
1.356 |
|
30.350 |
30.350 |
29.420 |
29.390 |
30672.600 |
6749.781 |
1.356 |
|
30.230 |
31.150 |
30.620 |
29.560 |
43492.000 |
9727.349 |
1.356 |
|
31.180 |
32.190 |
30.970 |
29.840 |
64856.610 |
14933.082 |
1.356 |
|
31.560 |
31.770 |
30.890 |
30.740 |
26804.160 |
6158.333 |
1.356 |
|
31.580 |
31.580 |
31.200 |
31.040 |
35202.840 |
8119.601 |
1.356 |
|
31.600 |
32.800 |
32.060 |
31.600 |
81575.080 |
19438.671 |
1.356 |
|
31.440 |
31.720 |
31.370 |
31.060 |
49318.300 |
11396.123 |
1.356 |
|
31.180 |
32.130 |
32.090 |
30.910 |
64415.430 |
15066.420 |
1.356 |
|
31.690 |
31.990 |
31.180 |
30.810 |
57381.790 |
13247.028 |
1.356 |
|
31.420 |
32.630 |
31.540 |
31.420 |
64202.650 |
15146.837 |
1.356 |
|
30.640 |
31.690 |
31.410 |
29.820 |
67893.400 |
15510.882 |
1.356 |
|
29.510 |
30.840 |
30.650 |
28.740 |
68061.430 |
14975.590 |
1.356 |
|
30.770 |
31.070 |
29.200 |
28.470 |
80630.360 |
17663.766 |
1.356 |
|
32.260 |
32.300 |
30.170 |
29.590 |
100111.700 |
22701.642 |
1.356 |
|
34.430 |
35.150 |
32.870 |
32.800 |
87814.970 |
21883.590 |
1.356 |
|
33.890 |
34.530 |
34.190 |
33.320 |
63757.590 |
15974.968 |
1.356 |
|
34.160 |
35.450 |
34.130 |
33.550 |
90351.650 |
22855.472 |
1.356 |
|
35.040 |
35.620 |
34.340 |
34.300 |
132016.160 |
34048.865 |
1.356 |
|
34.020 |
35.920 |
35.760 |
34.020 |
214655.960 |
55462.555 |
1.356 |
|
34.050 |
36.170 |
34.910 |
33.890 |
175444.010 |
45429.712 |
1.356 |
|
32.400 |
34.570 |
34.010 |
32.140 |
150105.560 |
37252.986 |
1.356 |
|
34.570 |
34.820 |
32.660 |
32.130 |
225131.630 |
55625.434 |
1.356 |
|
31.250 |
34.580 |
34.580 |
31.060 |
203526.770 |
50496.185 |
1.356 |
|
30.700 |
32.060 |
31.440 |
30.230 |
93114.990 |
21534.211 |
1.356 |
|
31.040 |
31.830 |
30.970 |
30.260 |
109044.400 |
24965.748 |
1.356 |
|
