股票原始数据
日期 开盘 最高 最低 收盘 交易量 交易金额20070614 22.58 22.64 22.03 22.20 747,208 166,951.6020070618 23.28 24.38 23.16 23.98 1,301,050 309,462.0020070619 23.69 24.92 23.50 24.11 921,234 224,441.3020070620 24.10 24.10 23.00 23.02 742,939 175,108.3020070621 23.21 24.19 23.20 23.81 744,534 176,891.4020070622 23.87 24.90 23.70 24.17 946,822 230,327.4020070625 24.62 25.95 24.62 24.96 1,145,131 288,803.5020070626 24.50 25.06 24.00 24.50 737,685 179,899.4020070627 24.70 25.60 24.18 25.32 771,648 192,299.2020070628 25.32 25.86 24.70 24.74 653,657 165,960.2020070629 24.20 24.97 24.01 24.58 482,002 118,316.6020070702 24.48 24.67 23.18 23.88 589,610 140,461.5020070703 23.95 24.55 23.95 24.42 378,418 91,651.1020070704 24.40 24.56 23.75 23.93 392,146 95,131.4020070705 23.80 24.25 23.60 23.67 526,851 126,263.5020070706 23.50 24.30 23.21 24.25 374,229 89,267.2020070709 24.40 25.90 24.22 25.87 599,637 151,248.6020070710 26.78 28.08 26.48 27.80 1,130,651 309,811.4020070711 27.40 27.90 27.20 27.48 521,322 143,671.1020070712 27.82 27.98 27.40 27.69 278,262 76,926.3020070713 27.7 27.75 27 27.35 207,211 56,519.8020070716 27.36 27.48 26.13 26.32 315,446 83,931.1020070717 26.38 27.95 26.38 27.89 526,678 142,652.7020070718 27.6 28.28 27.45 27.56 625,001 174,563.4020070719 27.59 27.8 27.15 27.35 252,582 69,338.7020070720 27.36 29.15 27.36 28.98 651,244 186,274.2020070723 29.4 30 28.87 29.39 803,037 236,161.7020070724 29.5 30.14 28.9 29.48 467,822 138,110.7020070725 29.33 29.93 29 29.76 507,453 149,890.2020070726 30 30.37 29.4 29.66 556,629 165,813.0020070727 29.3 29.37 28.7 29.02 751,306 218,209.1020070730 28.8 29.85 28.75 29.39 493,671 144,852.9020070731 29.2 29.94 28.91 29.81 465,493 136,695.1020070801 30 30.67 28.9 29.15 615,378 183,194.2020070802 29.55 30.2 29.25 30 520,482 155,033.5020070803 30.44 33 30.42 33 890,666 286,745.4020070806 33.72 34.18 33 33.62 869,332 290,895.5020070807 33.61 33.65 32.8 33.11 709,354 235,048.8020070808 32.75 35.25 32.7 34.22 812,203 278,493.0020070809 34.59 36.98 34.1 36.1 807,297 288,414.3020070810 36.1 37.3 35.11 36.34 842,126 304,982.3020070813 36.34 37.8 35.67 36.27 791,882 291,113.1020070814 36 36.5 35.35 36.19 464,034 166,386.7020070815 36 37.5 35.78 36.26 534,119 195,422.3020070816 36.15 36.38 34.6 35.01 813,074 288,249.7020070817 34.66 35.35 32.79 33.09 1,189,224 401,167.2020070820 34.61 36.01 34.52 35.98 658,134 231,537.3020070821 35.98 37.2 35.51 36.41 667,545 244,449.1020070822 35.66 37.2 35.3 36.42 707,547 259,810.6020070823 36.45 37.81 36.03 37.55 724,408 268,127.3020070824 37.65 39.5 37.25 39.04 656,248 252,995.4020070827 38.88 39.58 37.6 38.25 804,705 310,004.0020070828 37.9 38.36 37 37.65 556,143 209,122.2020070829 37.01 38 36.88 37 499,995 186,434.6020070830 37.3 37.97 37 37.39 394,946 147,529.4020070831 37.43 38.46 37.28 38.03 442,218 166,725.0020070903 38.5 39.15 38.03 38.24 474,565 183,952.4020070904 38.29 38.29 37 37.52 611,425 229,171.1020070905 37.4 38 36.06 36.7 593,616 218,242.4020070906 37 37.75 36.38 36.97 618,497 228,738.3020070907 36.77 36.97 35.8 35.98 664,192 240,608.6020070910 35.47 36.98 35.4 36.35 485,369 174,732.9020070911 36.6 36.7 34.4 34.84 546,429 193,823.0020070912 34.8 35.3 34.2 34.6 517,311 178,793.6020070913 34.55 35.49 34.55 35.19 411,119 144,036.6020070914 35.38 35.6 34.6 34.92 425,071 148,725.0020070917 35.5 36.45 35.15 35.38 589,226 210,865.4020070918 35.45 35.69 34 34.69 566,178 195,378.4020070919 35.1 36 34.69 35.3 444,634 156,999.5020070920 35.5 36.4 35.3 35.48 400,976 143,939.7020070921 35.68 36.3 34.9 35.98 450,446 160,775.6020070924 35.99 37.88 35.99 37.86 636,837 236,606.1020070925 37.96 38.34 36.88 36.98 359,467 134,378.6020070926 36.91 38.2 36.81 37.27 413,076 155,644.8020070927 37.27 37.95 37 37.76 363,368 136,581.8020070928 38.19 38.3 37.4 38.27 649,101 246,817.8020071001 38.19 38.3 37.4 38.27 649,101 246,817.8020071002 38.19 38.3 37.4 38.27 649,101 246,817.8020071008 39.6 41.26 38.82 40.91 870,144 349,716.4020071009 40.6 41.15 39.63 40.26 256,761 103,870.0020071010 40.6 42.25 40.02 40.47 439,115 182,196.0020071011 41 43.28 40.77 42.75 822,542 346,924.1020071012 42.77 43.2 39.8 41.91 514,543 213,603.1020071015 41.81 42.8 40.34 41.12 419,955 172,718.3020071016 42.1 43.3 41.65 42.08 385,774 163,706.8020071017 41.8 42 40.58 40.8 285,035 117,103.8020071018 40.83 41.01 39 39.85 408,588 162,694.6020071019 40 41.44 40 40.49 375,899 153,328.8020071023 40.6 42.19 40.01 41.71 514,840 212,973.2020071024 42.1 43.68 42.05 42.96 597,858 257,851.2020071025 42.85 43.01 41.23 41.8 524,150 221,544.3020071026 41.5 43.61 41.31 43.47 465,392 200,157.1020071029 43.44 46.09 43.4 44.53 378,185 170,871.4020071030 44.54 45.1 44.18 44.84 194,710 86,828.7020071031 45.45 46.33 43.98 45.47 399,699 179,391.0020071101 45.55 46.25 44.6 45.17 245,070 111,213.3020071102 44.3 44.7 43.08 43.25 329,691 144,239.7020071105 42.78 43.28 41.93 42.07 266,262 113,205.9020071106 41.8 42.8 41.6 42.15 195,518 82,504.9020071107 42.45 43.4 42.35 43.34 212,469 90,940.0020071108 42.8 42.99 40.88 41.05 283,254 118,245.1020071109 40.01 41.95 40.01 40.66 216,092 88,775.8020071112 39.98 41.46 39.51 40.98 338,714 137,469.4020071113 41.35 42.38 39.4 40.04 290,614 119,003.6020071114 41 41.65 39.81 41.61 264,948 108,187.0020071115 41.47 42.47 41.29 41.46 174,026 72,899.3020071116 40.7 41.3 39.88 40.47 187,182 75,721.1020071119 40.47 40.66 39 39.17 235,942 93,430.4020071120 39 39.64 37.95 39.23 365,978 141,441.4020071121 39.5 40 38.69 38.72 134,109 52,745.3020071122 38.08 38.46 37.1 37.3 245,773 92,738.8020071123 36.81 38.4 36.8 38.3 228,977 86,471.3020071126 39 39.5 38.04 38.28 199,266 77,276.3020071127 37.96 38.4 37.44 37.57 145,754 55,127.3020071128 37.76 38.6 37.35 37.72 260,398 99,127.8020071129 38.53 40.35 38.18 40.15 373,205 146,364.3020071130 39.9 39.92 38.8 39.25 201,710 79,394.0020071203 39.05 40.5 38.7 39.73 231,013 92,190.9020071204 39.8 41.05 39.75 40.18 186,014 75,282.6020071205 40.01 41.42 40.01 41.33 210,750 85,892.7020071206 41.55 41.8 40.9 41.22 112,774 46,582.6020071207 41.48 41.59 40.88 41.33 114,518 47,186.2020071210 40 41.03 40 40.82 378,858 153,935.6020071211 40.89 41.43 38.8 39.98 599,250 238,036.2020071212 39.5 39.5 37.9 38.28 888,442 340,256.8020071213 38 38.64 37.01 37.41 350,645 132,754.2020071214 37 38.66 36.87 38.59 255,308 96,665.1020071217 38.02 38.15 35.88 36.31 479,904 176,187.1020071218 36 36.85 35.6 36.23 260,529 94,572.0020071219 36.81 37.47 36.7 36.91 171,598 63,486.5020071220 37.3 38.05 36.91 37.81 174,943 65,815.4020071221 37.51 38.35 37.39 37.91 309,061 117,028.3020071224 38.31 39.19 38 38.79 297,572 114,803.6020071225 39 39.35 38.02 38.13 247,543 95,688.2020071226 38.13 38.76 37.67 38.1 331,027 126,340.5020071227 38.21 39.72 37.8 39.69 480,950 187,343.3020071228 39.74 40.06 39.38 39.63 547,225 217,756.2020080101 39.74 40.06 39.38 39.63 547,225 217,756.2020080102 39.62 39.99 38.6 38.8 341,412 133,472.4020080103 38.69 38.69 36.9 37.92 616,785 231,814.0020080104 37.92 38.66 37.5 38.39 402,878 153,865.3020080107 38.06 39.6 38 39.07 507,073 198,109.1020080108 39.97 41.22 39.8 40.31 729,674 296,187.8020080109 40.2 41.16 40.19 40.81 314,762 128,574.9020080110 41 41.31 40.6 41.1 324,028 132,918.8020080111 41.15 42.97 41.12 42.94 448,946 190,998.6020080114 43 43.63 42.5 43.14 330,070 142,775.7020080115 43.15 43.4 41.57 41.81 367,364 156,287.1020080116 41.2 41.2 39.2 39.47 564,168 225,718.9020080117 38.8 40 38.29 39.15 438,480 171,122.0020080118 39 40.1 38.95 39.7 262,614 103,969.1020080121 39.75 40.18 36.95 37.04 451,264 171,578.8020080122 36.05 37.03 34.2 35.13 704,526 251,954.3020080123 36.15 37 34.78 36.73 499,800 180,849.5020080124 37.4 37.58 35.8 36.7 370,225 136,040.8020080125 36.7 38.88 35.59 37.88 444,322 165,496.3020080128 37.4 37.4 35.41 35.57 278,743 100,861.5020080129 36.08 36.58 34.4 35 244,292 86,366.4020080130 35.59 35.65 31.52 32.97 808,255 270,206.9020080131 32.5 33.02 31.88 32.52 404,912 130,940.1020080201 32.52 33.6 31.91 33.16 378,305 124,880.1020080204 34.25 36.36 34.25 36.28 667,814 239,747.0020080205 35.8 36.64 35.6 36.05 244,256 88,395.9020080206 35.8 36.64 35.6 36.05 244,256 88,395.9020080207 35.8 36.64 35.6 36.05 244,256 88,395.9020080208 35.8 36.64 35.6 36.05 244,256 88,395.9020080213 34.9 35.33 34.3 34.59 318,963 111,002.2020080214 35.01 35.85 34.55 34.83 217,666 76,214.5020080215 34.53 34.75 33.38 33.52 270,557 91,445.8020080218 34.18 35.02 33.85 34.5 367,525 126,937.9020080219 34.74 35 34 34.92 237,558 81,957.3020080220 34.52 34.92 32.8 32.94 805,799 268,693.8020080221 32.7 32.85 31.89 32.2 401,938 129,864.8020080222 32 32 29.98 30.35 523,914 160,048.0020080225 30.29 30.29 29 29.78 377,254 111,485.2020080226 31 31.24 29.7 30.36 499,940 152,651.6020080227 30.8 32.32 30.7 31.84 621,520 197,554.0020080228 32 32.7 31.4 31.77 308,437 98,963.6020080229 31.81 32.51 31.78 31.97 229,037 73,743.4020080303 31.6 33.35 31.4 33.17 514,113 167,542.1020080304 33.49 33.62 31.55 31.63 464,600 149,545.6020080305 31.62 32.4 31.01 32.31 289,970 91,762.5020080306 32.4 34.18 31.62 33.35 462,391 154,800.1020080307 32.8 34.13 32.55 33.16 290,329 97,265.8020080310 32.5 32.7 30.9 31 511,707 161,549.4020080311 30.51 31.3 30.4 31.29 205,684 63,499.3020080312 32.35 32.75 29.5 29.67 379,685 115,895.5020080313 29.68 30.85 29.1 30.27 369,910 110,561.2020080314 30.15 30.18 28.7 29.32 394,349 115,296.3020080317 29 29.94 28 28.67 238,119 68,574.5020080318 28.51 29.78 27.52 28.21 448,490 128,122.6020080319 28.99 30.1 28.52 29.29 365,723 108,296.7020080320 29 31.15 27.79 30.64 678,297 200,475.2020080321 30.4 31.35 29.78 30.36 374,827 114,505.0020080324 30.95 30.95 28.45 28.6 320,196 93,747.4020080325 28.7 30.01 27.98 29.72 459,807 133,299.6020080326 30.01 31.55 30.01 30.69 610,883 188,933.1020080327 30 31.45 29.9 30.6 509,248 157,467.6020080328 30.28 33.2 30.28 32.72 805,284 258,299.7020080331 31.48 32.8 31.4 32.17 571,907 183,792.7020080401 31.97 33.4 30.88 31.69 605,762 195,342.6020080402 32.55 33.6 31.5 32.22 937,960 308,166.5020080403 31.9 33.2 30.9 33 603,086 193,667.3020080407 32.56 33.84 32.2 33.62 546,650 181,277.6020080408 33.67 33.72 32.81 33.44 361,362 120,161.3020080409 33 33.28 31.31 31.5 370,895 120,135.7020080410 31.29 32.3 31.2 32.13 229,805 73,047.3020080411 33.47 33.74 32.35 32.78 371,811 122,620.0020080414 32.1 32.4 29.94 30.01 640,257 198,063.9020080415 30.01 30.3 28.85 29.89 437,493 128,735.3020080416 29.98 30.8 29.5 29.78 330,034 99,218.0020080417 29.78 30.75 28.95 29.37 264,181 78,592.3020080418 29.3 30.16 28.34 29.35 299,706 87,640.3020080421 32.28 32.28 29.39 30.13 552,180 169,171.6020080422 29.8 31.16 28.9 31.11 499,197 149,093.2020080423 30.49 32.66 30.4 32.42 699,290 224,066.5020080424 34.51 35.66 33.68 35.62 2,013,406 702,167.4020080425 35 35.58 34.3 34.37 938,470 327,233.8020080428 33.86 34.94 33.4 33.64 471,818 160,058.5020080429 33.65 34.4 33.15 33.48 397,183 134,122.7020080430 33.85 35.25 33.8 35.01 785,512 273,137.7020080505 35.3 35.47 34.31 34.95 572,805 199,075.4020080506 34.6 34.75 33.85 33.99 394,507 135,335.3020080507 33.95 34.66 32.44 32.63 500,662 167,005.2020080508 32.5 33 32 32.98 289,449 94,293.4020080509 33.3 33.47 30.8 31.26 902,954 284,845.3020080512 30.51 32.19 30.48 31.71 407,210 126,886.7020080513 30.91 31.77 30.56 31.03 338,594 105,321.5020080514 31 32.6 30.92 32.55 403,685 129,446.6020080515 32.71 33.05 31.88 31.96 293,437 95,603.5020080516 32.01 32.67 31.81 32.09 256,644 82,545.5020080519 31.92 31.95 30.85 31.5 238,380 74,655.4020080520 31.5 31.86 30 30.12 296,824 92,005.6020080521 30.08 30.66 29.35 30.37 386,993 115,387.4020080522 29.8 30.28 29.37 29.71 272,116 80,990.4020080523 29.61 30.16 29.3 29.8 228,692 68,028.2020080526 29.6 29.77 29 29.27 164,153 48,027.5020080527 29.3 29.73 29.01 29.47 161,091 47,449.8020080528 29.5 30.99 29.35 30.52 327,892 98,927.4020080529 30.25 30.65 29.63 29.66 222,785 67,394.4020080603 29.96 30.66 29.37 29.69 300,340 88,869.6020080604 29.69 29.82 28.15 28.77 447,757 128,023.1020080605 28.73 28.73 28.2 28.35 236,024 67,053.4020080606 28.44 28.69 28.01 28.12 233,878 66,120.9020080610 26.74 26.79 25.31 25.31 490,729 127,069.7020080611 24.99 25.26 23.62 24.1 610,541 147,762.7020080612 23.98 24.09 23.2 23.4 455,756 107,752.9020080613 23.61 24.01 23.28 23.32 291,466 68,830.2020080616 23.56 24.48 23.2 24.22 394,425 94,911.7020080617 24.2 24.65 23.48 23.89 199,268 47,983.2020080618 23.83 25.26 23.5 24.88 360,559 88,803.6020080619 24.9 24.9 23.29 23.55 297,818 71,423.9020080620 23.6 25.35 22.99 24.65 586,798 143,991.9020080623 24 24.2 23.5 23.76 308,582 73,595.2020080624 23.75 24.28 23.36 24.12 335,278 80,068.0020080625 24 24.99 23.88 24.71 316,107 77,519.4020080626 24.85 25.12 24.1 24.63 265,652 65,502.9020080627 24.85 25.12 24.1 24.63 265,652 65,502.9020080630 23.09 23.6 23 23.42 411,565 95,847.1020080701 23.55 23.57 21.08 21.08 659,703 144,079.4020080702 21.08 21.23 20.11 20.77 616,827 127,298.8020080703 20.48 21.68 20.02 21.15 414,889 86,495.5020080704 21.2 21.78 21.1 21.29 262,249 56,107.1020080707 21.63 23.1 21.35 22.67 444,906 99,872.7020080708 22.92 23.5 21.97 22.7 442,253 100,243.7020080709 23.2 24.45 23.2 23.96 676,458 161,554.4020080710 23.61 24.68 23.35 24 429,773 103,892.3020080711 23.95 24.2 23.35 24.05 396,237 94,064.80