- 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| 浦东金桥(600639)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 |
49.360 |
51.050 |
49.940 |
48.740 |
40821.610 |
4242.894 |
4.811 |
|
49.360 |
50.280 |
48.400 |
48.250 |
19470.500 |
1978.128 |
4.811 |
|
48.300 |
50.520 |
49.270 |
47.630 |
42865.060 |
4378.095 |
4.811 |
|
51.000 |
52.490 |
48.980 |
47.440 |
62266.090 |
6361.450 |
4.811 |
|
53.590 |
54.850 |
52.680 |
51.960 |
46120.010 |
5132.614 |
4.811 |
|
52.540 |
56.140 |
53.790 |
52.540 |
71661.930 |
8081.751 |
4.811 |
|
51.000 |
56.390 |
53.640 |
50.520 |
81884.490 |
8987.409 |
4.811 |
|
47.050 |
52.060 |
52.060 |
46.190 |
68149.040 |
7168.549 |
4.811 |
|
44.600 |
48.110 |
47.340 |
44.500 |
31947.890 |
3112.672 |
4.811 |
|
49.510 |
50.320 |
45.800 |
45.460 |
53742.710 |
5309.300 |
4.811 |
|
49.310 |
51.190 |
49.020 |
48.640 |
49710.410 |
5141.087 |
4.811 |
|
48.160 |
51.480 |
50.710 |
47.050 |
59777.560 |
6141.072 |
4.811 |
|
45.700 |
49.990 |
49.070 |
43.780 |
76099.080 |
7311.010 |
4.811 |
|
48.590 |
50.030 |
47.100 |
46.140 |
59812.140 |
5953.728 |
4.811 |
|
56.580 |
56.580 |
50.900 |
50.900 |
54601.210 |
5948.791 |
4.811 |
|
62.920 |
63.160 |
56.580 |
56.580 |
71973.980 |
9033.345 |
4.766 |
|
59.960 |
64.820 |
62.870 |
59.960 |
107182.720 |
14145.124 |
4.766 |
|
58.820 |
61.390 |
60.530 |
56.340 |
80877.020 |
10068.402 |
4.766 |
|
60.060 |
61.150 |
57.290 |
56.910 |
68006.760 |
8398.586 |
4.766 |
|
61.440 |
63.820 |
59.530 |
59.440 |
88772.060 |
11427.849 |
4.766 |
|
59.770 |
65.250 |
62.870 |
59.200 |
188658.170 |
24786.740 |
4.766 |
|
55.770 |
60.580 |
60.580 |
53.960 |
102101.410 |
12548.117 |
4.766 |
|
57.200 |
57.480 |
55.050 |
54.580 |
22567.340 |
2648.755 |
4.766 |
|
57.340 |
58.480 |
56.010 |
55.100 |
30725.490 |
3645.448 |
4.766 |
|
57.960 |
60.300 |
58.530 |
57.630 |
40699.200 |
5001.674 |
4.766 |
|
58.390 |
60.770 |
57.530 |
57.150 |
52016.010 |
6427.075 |
4.766 |
|
56.530 |
61.490 |
59.340 |
55.770 |
98268.560 |
12170.657 |
4.766 |
|
53.380 |
58.630 |
56.480 |
52.910 |
77509.730 |
9077.499 |
4.766 |
|
52.430 |
56.200 |
53.480 |
52.340 |
78724.330 |
9015.344 |
4.766 |
|
48.520 |
53.430 |
53.430 |
47.660 |
57695.590 |
6366.205 |
4.766 |
|
47.570 |
49.050 |
48.570 |
46.710 |
13645.420 |
1363.240 |
4.766 |
|
48.950 |
49.190 |
46.520 |
46.470 |
12157.900 |
1214.857 |
4.766 |
|
49.570 |
49.570 |
47.660 |
46.520 |
22792.370 |
2290.915 |
4.766 |
|
54.810 |
55.860 |
50.190 |
49.330 |
64717.850 |
6984.623 |
4.766 |
|
54.240 |
55.290 |
54.810 |
53.380 |
25300.700 |
2892.392 |
4.766 |
|
52.860 |
55.720 |
54.430 |
50.910 |
46714.000 |
5247.563 |
4.766 |
|
54.050 |
55.430 |
53.050 |
52.960 |
44998.740 |
5135.073 |
4.766 |
|
52.480 |
56.150 |
54.340 |
52.480 |
55944.750 |
6418.171 |
4.766 |
|
51.480 |
53.190 |
53.050 |
50.190 |
39880.160 |
4331.936 |
4.766 |
|
50.050 |
53.380 |
52.140 |
49.050 |
62937.910 |
6803.761 |
4.766 |
|
46.570 |
51.240 |
50.000 |
45.760 |
75216.700 |
7875.105 |
4.766 |
|
44.660 |
47.900 |
46.570 |
43.280 |
27630.040 |
2676.039 |
4.766 |
|
44.760 |
47.760 |
45.850 |
43.180 |
32247.270 |
3081.579 |
4.766 |
|
48.620 |
48.620 |
45.280 |
44.230 |
42040.850 |
4003.760 |
4.766 |
|
