- 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| 中铁二局(600528)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 |
19.370 |
20.180 |
19.830 |
19.250 |
80560.900 |
4120.679 |
3.866 |
|
19.330 |
19.830 |
19.370 |
19.210 |
47971.370 |
2411.171 |
3.866 |
|
19.100 |
19.870 |
19.290 |
18.750 |
67733.530 |
3376.079 |
3.866 |
|
20.300 |
20.300 |
19.060 |
18.940 |
88521.030 |
4460.542 |
3.866 |
|
20.880 |
21.110 |
20.530 |
20.220 |
46225.480 |
2480.856 |
3.866 |
|
21.110 |
21.530 |
20.720 |
20.220 |
79549.080 |
4263.590 |
3.866 |
|
22.420 |
23.350 |
21.460 |
21.340 |
132533.130 |
7618.621 |
3.866 |
|
20.880 |
23.390 |
23.230 |
20.140 |
177225.450 |
10224.319 |
3.866 |
|
20.180 |
21.490 |
21.340 |
20.030 |
117617.190 |
6354.914 |
3.866 |
|
22.380 |
22.620 |
22.230 |
21.880 |
50955.260 |
2940.789 |
3.866 |
|
22.190 |
22.620 |
22.340 |
21.650 |
62961.890 |
3637.052 |
3.866 |
|
22.420 |
22.810 |
22.190 |
20.950 |
101517.680 |
5745.859 |
3.866 |
|
22.850 |
23.160 |
22.580 |
22.110 |
99140.580 |
5807.136 |
3.866 |
|
25.710 |
25.900 |
23.200 |
23.200 |
122946.570 |
7610.218 |
3.866 |
|
28.180 |
28.380 |
25.790 |
25.550 |
100842.030 |
7000.268 |
3.866 |
|
27.830 |
28.340 |
28.180 |
27.530 |
87155.330 |
6320.265 |
3.866 |
|
27.830 |
28.220 |
27.640 |
27.290 |
68521.560 |
4895.011 |
3.866 |
|
27.800 |
28.800 |
27.450 |
27.250 |
103797.860 |
7519.004 |
3.866 |
|
28.220 |
28.610 |
27.600 |
27.410 |
75552.910 |
5471.825 |
3.866 |
|
27.910 |
29.110 |
28.570 |
27.180 |
100782.310 |
7328.297 |
3.866 |
|
29.770 |
30.080 |
28.300 |
28.180 |
101410.230 |
7621.581 |
3.866 |
|
30.190 |
30.350 |
29.770 |
29.340 |
80754.760 |
6230.125 |
3.866 |
|
30.120 |
30.270 |
29.690 |
29.190 |
129906.240 |
9977.942 |
3.866 |
|
30.890 |
31.350 |
30.460 |
30.270 |
133098.710 |
10561.040 |
3.866 |
|
30.420 |
30.730 |
30.120 |
29.770 |
130525.730 |
10205.703 |
3.866 |
|
29.840 |
31.120 |
30.890 |
29.810 |
207270.780 |
16322.515 |
3.866 |
|
30.000 |
30.390 |
29.690 |
29.570 |
129924.070 |
10042.959 |
3.866 |
|
29.770 |
30.810 |
29.770 |
29.730 |
169754.190 |
13260.546 |
3.866 |
|
28.650 |
29.960 |
29.690 |
27.870 |
176598.990 |
13421.429 |
3.866 |
|
27.530 |
29.340 |
28.490 |
26.170 |
177272.630 |
12746.236 |
3.866 |
|
27.870 |
28.450 |
27.100 |
26.950 |
125076.170 |
8963.917 |
3.866 |
|
29.300 |
29.380 |
27.410 |
26.670 |
174373.230 |
12574.823 |
3.866 |
|
31.200 |
31.550 |
29.420 |
29.150 |
213966.410 |
16660.634 |
3.866 |
|
30.150 |
31.280 |
31.200 |
30.000 |
165400.500 |
13188.961 |
3.866 |
|
30.930 |
31.510 |
30.660 |
29.730 |
236248.110 |
18656.767 |
3.866 |
|
31.240 |
32.980 |
31.390 |
30.620 |
403274.870 |
33370.875 |
3.866 |
|
31.160 |
32.240 |
31.820 |
30.770 |
296827.190 |
24211.518 |
3.866 |
|
31.120 |
31.820 |
31.080 |
29.880 |
435216.590 |
34965.088 |
3.866 |
|
28.070 |
30.770 |
30.770 |
28.070 |
312867.170 |
24121.447 |
3.866 |
|
28.380 |
28.920 |
27.990 |
27.760 |
158799.190 |
11618.919 |
3.866 |
|
27.100 |
29.070 |
28.410 |
26.370 |
242472.960 |
17606.654 |
3.866 |
|
27.250 |
28.220 |
27.600 |
27.250 |
108468.360 |
7768.190 |
3.866 |
|
27.830 |
28.140 |
27.410 |
27.060 |
111283.880 |
7915.576 |
3.866 |
|
