- 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| 中金黄金(600489)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 |
36.000 |
36.360 |
35.570 |
35.540 |
23644.710 |
6234.630 |
1.364 |
|
36.820 |
38.460 |
37.760 |
36.000 |
30254.530 |
8219.258 |
1.364 |
|
39.520 |
39.520 |
37.010 |
36.810 |
37361.090 |
10253.092 |
1.364 |
|
39.550 |
40.750 |
39.760 |
39.280 |
15804.520 |
4628.681 |
1.364 |
|
42.280 |
42.280 |
41.560 |
40.960 |
12306.630 |
3754.897 |
1.364 |
|
41.870 |
43.340 |
42.820 |
41.600 |
16097.940 |
5040.201 |
1.364 |
|
41.190 |
42.510 |
41.960 |
40.910 |
16669.210 |
5098.358 |
1.364 |
|
40.250 |
41.460 |
41.040 |
39.820 |
16720.990 |
5013.580 |
1.364 |
|
42.020 |
42.280 |
40.260 |
40.110 |
22071.920 |
6627.955 |
1.364 |
|
44.050 |
44.050 |
43.230 |
41.600 |
22166.970 |
7018.415 |
1.364 |
|
45.280 |
46.100 |
45.290 |
44.320 |
34593.720 |
11481.899 |
1.364 |
|
44.600 |
45.070 |
44.320 |
43.370 |
31943.270 |
10338.953 |
1.364 |
|
41.560 |
44.950 |
44.950 |
40.790 |
47482.600 |
15110.732 |
1.364 |
|
40.490 |
41.260 |
40.860 |
39.400 |
34365.580 |
10184.066 |
1.364 |
|
45.120 |
45.120 |
40.890 |
40.760 |
31035.110 |
9604.827 |
1.364 |
|
44.980 |
46.230 |
45.120 |
43.450 |
32622.570 |
10765.833 |
1.364 |
|
47.880 |
48.960 |
47.230 |
46.230 |
30764.490 |
10724.413 |
1.364 |
|
46.210 |
48.250 |
47.970 |
44.050 |
43510.880 |
14609.330 |
1.364 |
|
46.370 |
48.400 |
47.120 |
45.690 |
36960.730 |
12643.169 |
1.364 |
|
54.280 |
54.550 |
50.380 |
50.310 |
22896.910 |
8757.799 |
1.364 |
|
56.600 |
57.360 |
55.900 |
55.370 |
17741.210 |
7318.874 |
1.364 |
|
56.670 |
57.800 |
57.480 |
55.780 |
19756.870 |
8221.221 |
1.364 |
|
58.620 |
59.190 |
57.580 |
55.710 |
35731.660 |
14902.454 |
1.364 |
|
62.330 |
62.720 |
59.570 |
59.230 |
19170.350 |
8558.837 |
1.364 |
|
62.740 |
65.230 |
63.850 |
61.450 |
23152.150 |
10881.045 |
1.364 |
|
63.620 |
64.400 |
62.940 |
59.460 |
29307.520 |
13286.502 |
1.364 |
|
66.490 |
67.070 |
63.550 |
63.280 |
26722.460 |
12574.051 |
1.364 |
|
67.920 |
68.500 |
66.470 |
66.150 |
22576.860 |
11131.345 |
1.364 |
|
68.190 |
70.370 |
69.040 |
67.750 |
25958.590 |
13177.069 |
1.364 |
|
69.760 |
70.650 |
68.950 |
66.840 |
45045.760 |
22477.478 |
1.364 |
|
69.600 |
70.210 |
69.460 |
69.010 |
24057.690 |
12246.164 |
1.364 |
|
68.350 |
70.990 |
70.370 |
68.200 |
25024.300 |
12805.196 |
1.364 |
|
70.240 |
71.590 |
71.000 |
69.010 |
26900.340 |
13860.288 |
1.364 |
|
70.890 |
73.780 |
72.650 |
70.890 |
23208.700 |
12361.122 |
1.364 |
|
68.050 |
70.890 |
70.470 |
66.830 |
19156.610 |
9773.336 |
1.364 |
|
65.460 |
68.870 |
68.550 |
65.460 |
22237.380 |
10926.293 |
1.364 |
|
68.190 |
69.550 |
66.230 |
65.500 |
34087.660 |
16853.954 |
1.364 |
|
73.460 |
73.460 |
68.680 |
67.670 |
43384.150 |
22307.381 |
1.364 |
|
79.210 |
80.420 |
75.170 |
74.570 |
47161.000 |
26683.405 |
1.364 |
|
75.690 |
78.900 |
77.030 |
75.260 |
46717.820 |
26370.549 |
1.364 |
|
72.710 |
75.000 |
73.220 |
72.310 |
39428.880 |
21279.932 |
1.364 |
|
72.120 |
74.060 |
71.380 |
70.920 |
39318.340 |
20890.251 |
1.364 |
|
68.890 |
73.780 |
72.510 |
67.750 |
60050.950 |
31015.655 |
1.364 |
|
68.190 |
70.650 |
69.810 |
67.850 |
39457.090 |
20101.180 |
1.364 |
|
68.160 |
71.300 |
69.050 |
66.850 |
41363.030 |
20827.087 |
1.364 |
|
67.650 |
69.570 |
68.040 |
67.190 |
28741.840 |
14535.169 |
1.352 |
|
67.080 |
72.100 |
70.270 |
64.930 |
48149.490 |
24731.440 |
1.352 |
|
66.280 |
69.290 |
67.500 |
65.460 |
35271.560 |
17616.492 |
1.352 |
|
65.610 |
66.780 |
65.080 |
63.560 |
30411.400 |
14549.867 |
1.352 |
|
