- 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| 国投中鲁(600962)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 |
15.480 |
15.910 |
15.140 |
15.140 |
28204.340 |
3063.661 |
1.427 |
|
17.280 |
17.910 |
16.820 |
16.550 |
51438.090 |
6162.017 |
1.427 |
|
16.380 |
17.760 |
16.310 |
16.260 |
54555.290 |
6440.808 |
1.427 |
|
17.450 |
17.480 |
16.450 |
16.150 |
16465.990 |
1936.403 |
1.427 |
|
18.550 |
18.550 |
17.490 |
17.480 |
8294.000 |
1035.365 |
1.427 |
|
18.330 |
19.200 |
18.780 |
18.120 |
11836.670 |
1550.232 |
1.427 |
|
18.390 |
18.890 |
18.450 |
17.430 |
13451.700 |
1739.938 |
1.427 |
|
20.220 |
20.230 |
18.950 |
18.830 |
14441.970 |
1976.682 |
1.427 |
|
19.830 |
20.490 |
20.200 |
19.550 |
19181.240 |
2699.065 |
1.427 |
|
20.260 |
21.120 |
20.500 |
19.690 |
15918.100 |
2286.529 |
1.427 |
|
19.560 |
20.260 |
20.200 |
19.090 |
12324.710 |
1716.298 |
1.427 |
|
19.970 |
20.740 |
19.770 |
19.400 |
15310.520 |
2164.049 |
1.427 |
|
17.760 |
20.220 |
20.220 |
17.760 |
11069.840 |
1532.534 |
1.427 |
|
17.560 |
18.430 |
18.380 |
17.280 |
12176.190 |
1524.742 |
1.427 |
|
19.320 |
19.360 |
17.580 |
17.550 |
5808.000 |
745.100 |
1.427 |
|
19.260 |
19.380 |
19.280 |
18.550 |
9029.470 |
1208.491 |
1.427 |
|
19.120 |
19.690 |
19.220 |
18.550 |
8132.170 |
1092.512 |
1.427 |
|
18.550 |
19.530 |
19.100 |
17.880 |
11382.920 |
1492.906 |
1.427 |
|
18.990 |
19.820 |
18.980 |
18.960 |
17369.560 |
2339.726 |
1.427 |
|
23.540 |
23.540 |
21.070 |
20.760 |
22231.240 |
3397.180 |
1.427 |
|
23.260 |
23.640 |
23.040 |
22.710 |
8974.950 |
1450.519 |
1.427 |
|
22.610 |
23.530 |
23.310 |
22.540 |
11631.520 |
1881.209 |
1.427 |
|
24.280 |
24.430 |
22.730 |
22.540 |
16190.200 |
2634.681 |
1.427 |
|
25.150 |
25.150 |
24.430 |
24.370 |
10415.500 |
1794.304 |
1.427 |
|
24.140 |
25.370 |
25.050 |
24.010 |
13602.920 |
2355.453 |
1.427 |
|
25.480 |
25.640 |
24.450 |
24.250 |
17600.560 |
3058.194 |
1.427 |
|
26.390 |
26.690 |
25.310 |
25.000 |
23218.770 |
4179.192 |
1.427 |
|
27.320 |
27.320 |
26.190 |
25.800 |
27244.710 |
5052.859 |
1.427 |
|
27.610 |
28.520 |
27.350 |
27.110 |
26815.240 |
5177.046 |
1.427 |
|
26.990 |
28.420 |
27.610 |
26.810 |
46893.130 |
9139.302 |
1.427 |
|
27.010 |
27.520 |
27.250 |
26.370 |
46921.860 |
8901.560 |
1.427 |
|
26.470 |
27.680 |
26.840 |
25.940 |
61549.120 |
11700.929 |
1.427 |
|
26.100 |
27.090 |
26.320 |
25.420 |
50452.950 |
9236.870 |
1.427 |
|
26.180 |
27.250 |
26.370 |
24.400 |
66409.060 |
11896.904 |
1.427 |
|
26.540 |
26.670 |
26.220 |
25.410 |
47467.450 |
8636.818 |
1.427 |
|
26.110 |
26.950 |
26.570 |
24.970 |
62520.530 |
11434.454 |
1.427 |
|
25.820 |
26.820 |
26.390 |
24.810 |
38084.820 |
6933.832 |
1.427 |
|
25.680 |
27.080 |
25.980 |
25.470 |
42942.890 |
7911.593 |
1.427 |
|
24.250 |
25.600 |
25.420 |
23.830 |
27563.150 |
4842.650 |
1.427 |
|
23.140 |
24.670 |
24.500 |
22.970 |
23416.790 |
3887.780 |
1.427 |
|
24.610 |
25.040 |
23.680 |
23.580 |
20536.420 |
3538.652 |
1.427 |
|
24.970 |
25.600 |
25.000 |
24.340 |
25770.620 |
4493.984 |
1.427 |
|
25.320 |
25.510 |
24.880 |
24.550 |
40574.700 |
7101.685 |
1.427 |
|
23.310 |
25.810 |
25.380 |
22.830 |
54910.330 |
9548.662 |
1.427 |
|
22.260 |
23.570 |
23.470 |
21.690 |
32254.900 |
5110.422 |
1.427 |
|
21.400 |
22.760 |
22.230 |
20.830 |
30252.860 |
4635.907 |
1.427 |
|
20.260 |
21.330 |
20.830 |
20.260 |
19472.850 |
2847.858 |
1.427 |
|
21.800 |
22.100 |
20.620 |
20.290 |
10713.650 |
1561.701 |
1.427 |
|
