- 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| 金钼股份(601958)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 |
11.850 |
12.060 |
11.690 |
11.650 |
145416.580 |
17213.857 |
1.000 |
|
12.160 |
12.590 |
12.360 |
12.080 |
102619.180 |
12663.238 |
1.000 |
|
12.440 |
12.540 |
12.140 |
12.010 |
135512.030 |
16456.621 |
1.000 |
|
12.450 |
12.630 |
12.480 |
12.190 |
87100.090 |
10785.342 |
1.000 |
|
13.000 |
13.080 |
12.480 |
12.430 |
102139.140 |
12942.324 |
1.000 |
|
12.900 |
13.390 |
13.170 |
12.740 |
150794.320 |
19749.529 |
1.000 |
|
12.650 |
12.950 |
12.780 |
12.430 |
100312.360 |
12787.889 |
1.000 |
|
12.440 |
12.930 |
12.630 |
12.170 |
133925.170 |
16870.968 |
1.000 |
|
12.730 |
13.140 |
12.520 |
12.300 |
148603.010 |
18752.337 |
1.000 |
|
13.290 |
13.340 |
12.980 |
12.810 |
92488.570 |
12136.155 |
1.000 |
|
13.410 |
13.680 |
13.210 |
12.880 |
158106.220 |
20920.463 |
1.000 |
|
13.900 |
14.350 |
13.560 |
13.440 |
268867.460 |
37294.596 |
1.000 |
|
12.590 |
14.090 |
14.090 |
12.360 |
257222.070 |
35004.025 |
1.000 |
|
12.290 |
12.870 |
12.810 |
12.180 |
140271.190 |
17704.941 |
1.000 |
|
13.920 |
13.920 |
12.520 |
12.510 |
188582.400 |
24667.923 |
1.000 |
|
13.800 |
14.300 |
13.900 |
13.520 |
155528.150 |
21786.963 |
1.000 |
|
14.000 |
14.200 |
13.820 |
13.800 |
128648.660 |
17960.974 |
1.000 |
|
13.750 |
14.450 |
14.160 |
13.300 |
256382.600 |
35742.861 |
1.000 |
|
13.520 |
14.240 |
13.910 |
13.410 |
188486.360 |
26192.868 |
1.000 |
|
15.250 |
15.250 |
13.750 |
13.750 |
276734.410 |
39470.598 |
1.000 |
|
16.500 |
16.670 |
15.280 |
15.180 |
278797.280 |
44141.492 |
1.000 |
|
16.750 |
16.890 |
16.490 |
16.260 |
144593.880 |
23898.779 |
1.000 |
|
17.020 |
17.100 |
16.770 |
16.470 |
130195.430 |
21807.069 |
1.000 |
|
17.000 |
17.170 |
16.930 |
16.730 |
129208.750 |
21857.992 |
1.000 |
|
17.500 |
17.570 |
16.930 |
16.890 |
137496.750 |
23634.058 |
1.000 |
|
17.600 |
17.860 |
17.710 |
16.950 |
224101.310 |
38988.456 |
1.000 |
|
17.980 |
18.190 |
17.670 |
17.600 |
211761.900 |
37845.221 |
1.000 |
|
18.170 |
18.290 |
17.780 |
17.550 |
154328.950 |
27680.200 |
1.000 |
|
18.300 |
18.480 |
17.820 |
17.770 |
258171.420 |
46617.443 |
1.000 |
|
18.500 |
19.070 |
18.570 |
18.420 |
211783.940 |
39659.953 |
1.000 |
|
18.700 |
18.730 |
18.320 |
18.250 |
293777.150 |
54142.299 |
1.000 |
|
18.820 |
19.080 |
18.850 |
18.510 |
333711.880 |
62887.670 |
1.000 |
|
18.500 |
18.950 |
18.700 |
18.450 |
390159.540 |
72849.878 |
1.000 |
|
18.120 |
19.610 |
18.710 |
18.060 |
808615.550 |
153852.567 |
1.000 |
|
17.330 |
18.070 |
17.830 |
17.130 |
453265.590 |
79947.464 |
1.000 |
|
17.200 |
17.570 |
17.300 |
16.550 |
528423.250 |
90108.191 |
1.000 |
|
16.570 |
17.780 |
17.470 |
16.290 |
1059776.270 |
180622.533 |
1.000 |
|
17.300 |
17.380 |
16.920 |
16.670 |
136444.820 |
23137.819 |
1.000 |
|
18.490 |
18.690 |
17.480 |
17.420 |
160005.640 |
28678.301 |
1.000 |
|
18.250 |
18.580 |
18.390 |
18.200 |
99479.580 |
18289.564 |
1.000 |
|
18.460 |
18.900 |
18.440 |
18.180 |
142331.580 |
26321.092 |
1.000 |
|
19.000 |
19.280 |
18.570 |
18.510 |
285712.830 |
54129.249 |
1.000 |
|
18.680 |
19.600 |
19.460 |
18.420 |
341762.660 |
65219.133 |
1.000 |
|
18.780 |
19.150 |
18.640 |
18.280 |
206593.990 |
38709.807 |
1.000 |
|
17.760 |
18.760 |
18.670 |
17.760 |
198596.750 |
36645.031 |
1.000 |
|
18.200 |
18.360 |
17.720 |
17.480 |
172820.270 |
30883.612 |
1.000 |
|
17.260 |
18.740 |
18.270 |
17.010 |
226669.330 |
41014.282 |
1.000 |
|
17.200 |
17.980 |
17.470 |
17.100 |
133692.040 |
23504.292 |
1.000 |
|
17.100 |
17.480 |
17.190 |
16.660 |
119915.660 |
20462.779 |
1.000 |
|
