- 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| 金自天正(600560)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 |
15.080 |
15.160 |
14.640 |
14.510 |
4998.140 |
389.579 |
1.909 |
|
15.200 |
15.620 |
15.480 |
15.180 |
2159.500 |
174.396 |
1.909 |
|
15.330 |
15.520 |
15.310 |
15.100 |
2782.890 |
223.015 |
1.909 |
|
15.230 |
15.370 |
15.290 |
14.890 |
3394.890 |
270.263 |
1.909 |
|
15.650 |
15.650 |
15.140 |
15.100 |
3817.400 |
305.565 |
1.909 |
|
14.890 |
15.980 |
15.730 |
14.890 |
6107.800 |
500.875 |
1.909 |
|
15.230 |
15.540 |
15.200 |
15.140 |
3572.770 |
286.787 |
1.909 |
|
15.750 |
15.810 |
15.200 |
14.910 |
6695.260 |
537.034 |
1.909 |
|
16.950 |
16.950 |
15.670 |
15.460 |
5375.260 |
449.822 |
1.909 |
|
16.510 |
16.550 |
16.340 |
15.960 |
3555.000 |
305.015 |
1.909 |
|
16.270 |
16.550 |
16.170 |
15.460 |
3685.450 |
310.043 |
1.909 |
|
16.910 |
17.200 |
16.670 |
16.510 |
4158.370 |
365.233 |
1.909 |
|
15.350 |
17.240 |
17.240 |
15.350 |
6465.200 |
565.287 |
1.909 |
|
15.430 |
15.710 |
15.670 |
15.270 |
3092.790 |
251.215 |
1.909 |
|
16.280 |
16.590 |
15.410 |
15.350 |
4383.260 |
363.176 |
1.909 |
|
16.380 |
16.720 |
16.460 |
16.130 |
2739.610 |
236.123 |
1.909 |
|
16.420 |
16.840 |
16.530 |
15.460 |
2926.050 |
253.222 |
1.909 |
|
16.530 |
16.650 |
16.440 |
15.710 |
5536.780 |
467.397 |
1.909 |
|
16.700 |
16.900 |
16.550 |
16.420 |
3744.510 |
326.883 |
1.909 |
|
18.580 |
18.800 |
16.720 |
16.720 |
7790.430 |
710.420 |
1.909 |
|
20.330 |
20.330 |
18.580 |
18.520 |
5523.910 |
562.887 |
1.909 |
|
19.570 |
20.310 |
20.270 |
19.570 |
7059.520 |
738.282 |
1.909 |
|
19.610 |
19.840 |
19.570 |
19.320 |
3881.500 |
397.491 |
1.909 |
|
20.220 |
20.270 |
19.530 |
19.430 |
4010.440 |
416.797 |
1.909 |
|
20.060 |
20.520 |
19.970 |
19.930 |
2681.580 |
283.385 |
1.909 |
|
19.890 |
20.770 |
20.580 |
19.760 |
7406.180 |
782.983 |
1.909 |
|
20.620 |
20.690 |
19.910 |
19.840 |
5057.000 |
536.457 |
1.909 |
|
20.900 |
20.980 |
20.580 |
20.470 |
4491.050 |
487.916 |
1.909 |
|
21.000 |
21.000 |
20.680 |
20.350 |
6435.550 |
698.556 |
1.909 |
|
21.190 |
21.610 |
21.130 |
21.000 |
6295.680 |
698.929 |
1.909 |
|
21.110 |
21.380 |
21.000 |
20.920 |
9584.650 |
1060.994 |
1.909 |
|
21.000 |
22.130 |
21.610 |
21.000 |
18764.280 |
2131.852 |
1.909 |
|
20.390 |
21.190 |
20.830 |
20.220 |
14989.460 |
1630.815 |
1.909 |
|
20.580 |
20.620 |
20.390 |
20.240 |
5991.480 |
641.095 |
1.909 |
|
19.850 |
20.580 |
20.470 |
19.850 |
7444.240 |
791.878 |
1.909 |
|
19.280 |
20.010 |
19.950 |
18.900 |
5485.820 |
560.063 |
1.909 |
|
19.280 |
19.760 |
19.110 |
18.960 |
4008.660 |
406.355 |
1.909 |
|
19.380 |
19.820 |
19.010 |
18.560 |
6280.030 |
631.816 |
1.909 |
|
20.470 |
20.660 |
19.740 |
19.570 |
7070.370 |
743.108 |
1.909 |
|
20.050 |
20.480 |
20.450 |
19.760 |
5431.290 |
574.878 |
1.909 |
|
20.080 |
20.370 |
20.010 |
19.680 |
6910.680 |
723.911 |
1.909 |
|
20.220 |
20.890 |
20.260 |
20.220 |
10187.470 |
1095.174 |
1.909 |
|
20.330 |
20.620 |
20.620 |
20.050 |
11407.710 |
1222.313 |
1.909 |
|
20.240 |
20.390 |
20.260 |
19.780 |
10898.040 |
1145.290 |
1.909 |
|
19.630 |
20.370 |
20.200 |
19.320 |
9134.310 |
961.656 |
1.909 |
|
18.960 |
19.420 |
19.210 |
18.960 |
5662.910 |
567.868 |
1.909 |
|
18.330 |
19.470 |
19.260 |
17.950 |
9165.960 |
912.843 |
1.909 |
|
18.170 |
18.710 |
18.270 |
17.950 |
4575.570 |
439.240 |
1.909 |
|
18.690 |
18.900 |
18.160 |
18.140 |
3618.200 |
348.545 |
1.909 |
|
