| 云海金属(002182)2008年2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 |
26.140 |
26.570 |
26.560 |
25.100 |
20609.140 |
5350.908 |
1.004 |
|
25.380 |
26.760 |
25.930 |
25.250 |
20598.950 |
5369.123 |
1.004 |
|
26.210 |
26.350 |
25.600 |
25.300 |
19905.370 |
5106.285 |
1.004 |
|
25.780 |
27.010 |
26.520 |
25.770 |
22463.550 |
5911.245 |
1.004 |
|
24.900 |
25.920 |
25.600 |
24.900 |
22767.990 |
5775.769 |
1.004 |
|
25.000 |
25.910 |
24.900 |
24.710 |
17861.220 |
4477.390 |
1.004 |
|
25.700 |
26.110 |
25.050 |
24.900 |
19193.320 |
4837.026 |
1.004 |
|
26.410 |
28.110 |
26.410 |
26.010 |
37116.840 |
10108.356 |
1.004 |
|
26.530 |
26.940 |
26.940 |
25.700 |
37965.510 |
10047.577 |
1.004 |
|
22.190 |
24.660 |
24.490 |
21.680 |
19218.740 |
4566.047 |
1.000 |
|
23.300 |
23.300 |
22.580 |
21.280 |
18808.890 |
4144.720 |
1.000 |
|
25.310 |
25.310 |
23.640 |
23.450 |
12934.980 |
3134.284 |
1.000 |
|
23.960 |
24.400 |
23.050 |
22.800 |
10029.270 |
2348.356 |
1.000 |
|
24.400 |
25.700 |
24.000 |
23.700 |
12518.180 |
3092.195 |
1.000 |
|
25.800 |
25.960 |
24.860 |
24.550 |
12464.600 |
3156.402 |
1.000 |
|
23.040 |
25.980 |
25.970 |
23.040 |
15881.290 |
3839.947 |
1.000 |
|
25.510 |
25.510 |
23.620 |
23.130 |
18511.660 |
4441.554 |
1.000 |
|
26.030 |
26.880 |
25.700 |
25.400 |
14103.230 |
3671.010 |
1.000 |
|
24.310 |
26.000 |
26.000 |
23.900 |
18597.710 |
4687.879 |
1.000 |
|
25.100 |
25.770 |
24.510 |
23.870 |
25500.240 |
6402.211 |
1.000 |
|
23.360 |
25.490 |
25.160 |
23.360 |
52807.470 |
13347.476 |
1.000 |
|
20.320 |
23.170 |
23.170 |
20.000 |
23840.280 |
5304.564 |
1.000 |
|
19.820 |
21.520 |
21.060 |
18.600 |
23667.940 |
4733.724 |
1.000 |
|
21.800 |
22.600 |
19.860 |
19.850 |
23920.050 |
4916.006 |
1.000 |
|
24.010 |
24.980 |
22.050 |
22.050 |
20401.450 |
4631.151 |
1.000 |
|
