- 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| 中铅B股(900905)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 |
25.956 |
27.277 |
26.809 |
25.956 |
2277.810 |
14.289 |
42.621 |
|
25.360 |
26.084 |
25.956 |
25.317 |
1270.200 |
7.698 |
42.621 |
|
26.127 |
26.766 |
25.956 |
25.487 |
1318.800 |
8.019 |
42.621 |
|
27.405 |
27.533 |
26.425 |
26.041 |
1436.000 |
9.052 |
42.621 |
|
28.343 |
28.727 |
27.959 |
27.704 |
676.090 |
4.488 |
42.621 |
|
28.471 |
28.514 |
28.215 |
26.979 |
1899.500 |
12.359 |
42.621 |
|
28.982 |
29.750 |
28.173 |
27.704 |
1961.850 |
13.149 |
42.621 |
|
25.871 |
29.835 |
29.536 |
25.871 |
5335.900 |
36.183 |
42.621 |
|
28.386 |
28.386 |
27.277 |
25.828 |
1365.000 |
8.644 |
42.621 |
|
30.261 |
30.261 |
27.277 |
27.277 |
1275.600 |
8.528 |
42.621 |
|
30.517 |
30.602 |
30.261 |
29.835 |
1509.790 |
10.708 |
42.621 |
|
30.687 |
30.858 |
30.431 |
30.431 |
1143.000 |
8.220 |
42.621 |
|
30.090 |
30.815 |
30.389 |
29.409 |
1670.390 |
11.750 |
42.621 |
|
31.326 |
31.412 |
31.028 |
29.877 |
2892.490 |
20.735 |
42.621 |
|
34.310 |
34.310 |
31.156 |
30.900 |
3976.520 |
30.017 |
42.621 |
|
36.825 |
37.251 |
34.310 |
34.139 |
3173.600 |
26.700 |
42.621 |
|
38.444 |
38.444 |
36.825 |
36.569 |
2917.290 |
25.464 |
42.621 |
|
38.828 |
39.211 |
37.634 |
36.569 |
4163.550 |
37.313 |
42.621 |
|
41.172 |
41.172 |
38.785 |
38.572 |
2671.100 |
24.859 |
42.621 |
|
42.024 |
42.067 |
40.916 |
40.874 |
729.810 |
7.085 |
42.621 |
|
41.854 |
42.536 |
41.982 |
41.556 |
1574.000 |
15.460 |
42.621 |
|
42.664 |
42.664 |
42.195 |
41.769 |
436.000 |
4.304 |
42.621 |
|
43.047 |
43.346 |
42.621 |
42.195 |
589.000 |
5.876 |
42.621 |
|
43.474 |
43.474 |
42.621 |
42.408 |
988.000 |
9.902 |
42.621 |
|
43.559 |
43.559 |
43.346 |
42.877 |
571.500 |
5.795 |
42.621 |
|
43.431 |
43.559 |
43.260 |
43.005 |
752.000 |
7.630 |
42.621 |
|
43.772 |
43.772 |
43.431 |
42.834 |
963.780 |
9.762 |
42.621 |
|
43.729 |
43.729 |
43.090 |
42.919 |
829.300 |
8.406 |
42.621 |
|
43.516 |
43.772 |
43.175 |
42.919 |
1441.000 |
14.657 |
42.621 |
|
42.067 |
43.474 |
43.388 |
41.982 |
2048.890 |
20.534 |
42.621 |
|
41.001 |
42.365 |
42.110 |
40.192 |
2643.860 |
25.575 |
42.621 |
|
44.369 |
44.369 |
40.916 |
39.126 |
6612.050 |
63.481 |
42.621 |
|
44.539 |
44.539 |
43.474 |
42.621 |
1940.690 |
19.806 |
42.621 |
|
44.752 |
45.178 |
44.454 |
44.113 |
2226.310 |
23.308 |
42.621 |
|
44.837 |
45.391 |
45.136 |
44.752 |
1075.500 |
11.354 |
42.621 |
|
45.178 |
45.732 |
44.795 |
44.326 |
2056.200 |
21.553 |
42.621 |
|
45.178 |
45.903 |
45.178 |
44.582 |
1608.500 |
17.127 |
42.621 |
|
45.178 |
45.690 |
45.391 |
45.178 |
1918.700 |
20.449 |
42.621 |
|
44.752 |
45.818 |
45.178 |
44.752 |
2433.200 |
25.712 |
42.621 |
|
44.283 |
45.434 |
45.221 |
43.857 |
3542.400 |
37.334 |
42.621 |
|
44.283 |
44.539 |
44.283 |
43.687 |
2737.800 |
28.376 |
42.621 |
|
42.621 |
44.752 |
44.283 |
42.451 |
3372.400 |
34.648 |
42.621 |
|
42.962 |
43.175 |
43.005 |
42.536 |
2963.280 |
29.843 |
42.621 |
|
42.706 |
43.260 |
42.451 |
41.939 |
1995.000 |
19.918 |
42.621 |
|
