- 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| 时代新材(600458)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 |
24.190 |
25.020 |
24.900 |
23.710 |
9084.600 |
697.503 |
3.200 |
|
24.960 |
25.660 |
24.960 |
24.350 |
7419.230 |
579.717 |
3.200 |
|
24.960 |
25.180 |
24.740 |
24.260 |
5916.860 |
457.531 |
3.200 |
|
24.580 |
25.500 |
24.960 |
24.480 |
7206.180 |
563.352 |
3.200 |
|
24.670 |
25.060 |
24.540 |
24.100 |
9121.400 |
700.220 |
3.200 |
|
24.700 |
25.660 |
25.180 |
24.160 |
12626.650 |
989.231 |
3.200 |
|
24.260 |
24.380 |
24.350 |
23.520 |
8544.970 |
645.054 |
3.200 |
|
24.160 |
24.960 |
24.030 |
23.390 |
8762.390 |
662.603 |
3.200 |
|
25.920 |
25.920 |
24.160 |
23.780 |
20338.400 |
1571.773 |
3.200 |
|
26.750 |
27.360 |
26.430 |
26.270 |
9149.000 |
767.029 |
3.200 |
|
26.720 |
27.460 |
26.750 |
25.730 |
13304.030 |
1102.889 |
3.200 |
|
27.840 |
28.700 |
27.070 |
26.940 |
21940.330 |
1906.690 |
3.200 |
|
26.140 |
28.420 |
28.190 |
25.820 |
27738.170 |
2383.364 |
3.200 |
|
24.700 |
27.040 |
26.400 |
24.480 |
23213.200 |
1889.931 |
3.200 |
|
27.840 |
28.000 |
25.150 |
25.150 |
27842.740 |
2253.108 |
3.200 |
|
26.560 |
28.770 |
27.940 |
26.340 |
26966.660 |
2321.178 |
3.200 |
|
26.080 |
26.880 |
26.560 |
26.080 |
11091.360 |
919.507 |
3.200 |
|
25.380 |
26.530 |
26.270 |
25.060 |
17416.460 |
1409.565 |
3.200 |
|
24.190 |
26.240 |
25.790 |
24.030 |
21078.210 |
1665.254 |
3.200 |
|
28.510 |
28.740 |
25.600 |
25.600 |
20771.950 |
1740.848 |
3.200 |
|
29.760 |
30.940 |
28.450 |
28.320 |
28681.830 |
2677.696 |
3.200 |
|
28.800 |
29.820 |
29.760 |
28.290 |
23501.410 |
2153.163 |
3.200 |
|
29.280 |
29.850 |
28.900 |
26.690 |
40159.050 |
3607.810 |
3.200 |
|
32.160 |
32.160 |
29.660 |
29.530 |
57360.260 |
5619.382 |
3.200 |
|
29.920 |
31.520 |
30.810 |
29.630 |
35351.700 |
3400.183 |
3.200 |
|
28.900 |
30.370 |
30.110 |
28.640 |
18494.800 |
1701.305 |
3.200 |
|
31.130 |
31.130 |
29.600 |
29.470 |
21470.930 |
2017.355 |
3.200 |
|
31.680 |
32.640 |
31.010 |
30.720 |
31121.190 |
3077.670 |
3.200 |
|
30.970 |
31.900 |
31.710 |
29.850 |
43247.900 |
4161.612 |
3.200 |
|
31.520 |
32.320 |
31.330 |
30.750 |
61871.930 |
6118.452 |
3.200 |
|
30.240 |
30.590 |
30.240 |
29.440 |
22154.250 |
2076.513 |
3.200 |
|
30.080 |
30.750 |
30.590 |
29.790 |
25005.430 |
2378.637 |
3.200 |
|
30.560 |
31.170 |
29.920 |
29.890 |
20913.860 |
1996.405 |
3.200 |
|
30.400 |
31.010 |
30.560 |
30.080 |
33787.120 |
3224.047 |
3.200 |
|
29.020 |
30.940 |
30.720 |
28.800 |
46041.950 |
4356.361 |
3.200 |
|
27.870 |
29.020 |
28.930 |
26.880 |
23751.110 |
2080.154 |
3.200 |
|
27.710 |
28.290 |
27.100 |
26.780 |
17518.950 |
1505.585 |
3.200 |
|
28.480 |
28.610 |
27.070 |
26.180 |
23957.260 |
2066.747 |
3.200 |
|
30.240 |
30.240 |
28.610 |
28.160 |
24656.150 |
2245.532 |
3.200 |
|
28.580 |
29.790 |
29.630 |
28.350 |
25065.530 |
2297.005 |
3.200 |
|
29.120 |
29.280 |
28.380 |
28.030 |
22913.310 |
2037.234 |
3.200 |
|
29.340 |
29.730 |
29.120 |
28.800 |
30673.710 |
2804.756 |
3.200 |
|
29.220 |
30.330 |
29.500 |
28.960 |
48707.820 |
4509.792 |
3.200 |
|
28.380 |
30.400 |
29.220 |
28.060 |
60692.980 |
5551.558 |
3.200 |
|
26.050 |
28.420 |
27.970 |
25.920 |
47939.780 |
4119.788 |
3.200 |
|
26.240 |
26.240 |
25.820 |
25.470 |
26774.530 |
2159.338 |
3.200 |
|
24.640 |
26.370 |
25.980 |
24.000 |
37724.470 |
3005.406 |
3.200 |
|
24.670 |
25.280 |
24.860 |
24.320 |
18693.390 |
1454.732 |
3.200 |
|
24.900 |
25.820 |
24.580 |
24.260 |
23252.770 |
1824.269 |
3.200 |
|
