股票分析
日期 日期 交易量 开盘 最高 最低 收盘 交易金额2007 06 14 2007-06-14 747,208 22.58 22.64 22.03 22.2 166,951.602007 06 18 2007-06-18 1,301,050 23.28 24.38 23.16 23.98 309,462.002007 06 19 2007-06-19 921,234 23.69 24.92 23.5 24.11 224,441.302007 06 20 2007-06-20 742,939 24.1 24.1 23 23.02 175,108.302007 06 21 2007-06-21 744,534 23.21 24.19 23.2 23.81 176,891.402007 06 22 2007-06-22 946,822 23.87 24.9 23.7 24.17 230,327.402007 06 25 2007-06-25 1,145,131 24.62 25.95 24.62 24.96 288,803.502007 06 26 2007-06-26 737,685 24.5 25.06 24 24.5 179,899.402007 06 27 2007-06-27 771,648 24.7 25.6 24.18 25.32 192,299.202007 06 28 2007-06-28 653,657 25.32 25.86 24.7 24.74 165,960.202007 06 29 2007-06-29 482,002 24.2 24.97 24.01 24.58 118,316.602007 07 02 2007-07-02 589,610 24.48 24.67 23.18 23.88 140,461.502007 07 03 2007-07-03 378,418 23.95 24.55 23.95 24.42 91,651.102007 07 04 2007-07-04 392,146 24.4 24.56 23.75 23.93 95,131.402007 07 05 2007-07-05 526,851 23.8 24.25 23.6 23.67 126,263.502007 07 06 2007-07-06 374,229 23.5 24.3 23.21 24.25 89,267.202007 07 09 2007-07-09 599,637 24.4 25.9 24.22 25.87 151,248.602007 07 10 2007-07-10 1,130,651 26.78 28.08 26.48 27.8 309,811.402007 07 11 2007-07-11 521,322 27.4 27.9 27.2 27.48 143,671.102007 07 12 2007-07-12 278,262 27.82 27.98 27.4 27.69 76,926.302007 07 13 2007-07-13 207,211 27.7 27.75 27 27.35 56,519.802007 07 16 2007-07-16 315,446 27.36 27.48 26.13 26.32 83,931.102007 07 17 2007-07-17 526,678 26.38 27.95 26.38 27.89 142,652.702007 07 18 2007-07-18 625,001 27.6 28.28 27.45 27.56 174,563.402007 07 19 2007-07-19 252,582 27.59 27.8 27.15 27.35 69,338.702007 07 20 2007-07-20 651,244 27.36 29.15 27.36 28.98 186,274.202007 07 23 2007-07-23 803,037 29.4 30 28.87 29.39 236,161.702007 07 24 2007-07-24 467,822 29.5 30.14 28.9 29.48 138,110.702007 07 25 2007-07-25 507,453 29.33 29.93 29 29.76 149,890.202007 07 26 2007-07-26 556,629 30 30.37 29.4 29.66 165,813.002007 07 27 2007-07-27 751,306 29.3 29.37 28.7 29.02 218,209.102007 07 30 2007-07-30 493,671 28.8 29.85 28.75 29.39 144,852.902007 07 31 2007-07-31 465,493 29.2 29.94 28.91 29.81 136,695.102007 08 01 2007-08-01 615,378 30 30.67 28.9 29.15 183,194.202007 08 02 2007-08-02 520,482 29.55 30.2 29.25 30 155,033.502007 08 03 2007-08-03 890,666 30.44 33 30.42 33 286,745.402007 08 06 2007-08-06 869,332 33.72 34.18 33 33.62 290,895.502007 08 07 2007-08-07 709,354 33.61 33.65 32.8 33.11 235,048.802007 08 08 2007-08-08 812,203 32.75 35.25 32.7 34.22 278,493.002007 08 09 2007-08-09 807,297 34.59 36.98 34.1 36.1 288,414.302007 08 10 2007-08-10 842,126 36.1 37.3 35.11 36.34 304,982.302007 08 13 2007-08-13 791,882 36.34 37.8 35.67 36.27 291,113.102007 08 14 2007-08-14 464,034 36 36.5 35.35 36.19 166,386.702007 08 15 2007-08-15 534,119 36 37.5 35.78 36.26 195,422.302007 08 16 2007-08-16 813,074 36.15 36.38 34.6 35.01 288,249.702007 08 17 2007-08-17 1,189,224 34.66 35.35 32.79 33.09 401,167.202007 08 20 2007-08-20 658,134 34.61 36.01 34.52 35.98 231,537.302007 08 21 2007-08-21 667,545 35.98 37.2 35.51 36.41 244,449.102007 08 22 2007-08-22 707,547 35.66 37.2 35.3 36.42 259,810.602007 08 23 2007-08-23 724,408 36.45 37.81 36.03 37.55 268,127.302007 08 24 2007-08-24 656,248 37.65 39.5 37.25 39.04 252,995.402007 08 27 2007-08-27 804,705 38.88 39.58 37.6 38.25 310,004.002007 08 28 2007-08-28 556,143 37.9 38.36 37 37.65 209,122.202007-06-142007-06-252007-07-032007-07-112007-07-192007-07-272007-08-062007-08-142007-08-222007-08-302007-09-072007-09-172007-09-252007-10-082007-10-162007-10-252007-11-022007-11-122007-11-202007-11-282007-12-062007-12-142007-12-242008-01-022008-01-102008-01-182008-01-282008-02-052008-02-152008-02-252008-03-042008-03-122008-03-202008-03-282008-04-082008-04-162008-04-242008-05-062008-05-142008-05-222008-06-032008-06-122008-06-202008-06-302008-07-0805 0 0 , 0 0 01 , 0 0 0 , 0 0 01 , 5 0 0 , 0 0 02 , 0 0 0 , 0 0 02 , 5 0 0 , 0 0 0051 01 52 02 53 03 54 04 55 0S e r i e s 1S e r i e s 2S e r i e s 3S e r i e s 4S e r i e s 52007 08 29 2007-08-29 499,995 37.01 38 36.88 37 186,434.602007 08 30 2007-08-30 394,946 37.3 37.97 37 37.39 147,529.402007 08 31 2007-08-31 442,218 37.43 38.46 37.28 38.03 166,725.002007 09 03 2007-09-03 474,565 38.5 39.15 38.03 38.24 183,952.402007 09 04 2007-09-04 611,425 38.29 38.29 37 37.52 229,171.102007 09 05 2007-09-05 593,616 37.4 38 36.06 36.7 218,242.402007 09 06 2007-09-06 618,497 37 37.75 36.38 36.97 228,738.302007 09 07 2007-09-07 664,192 36.77 36.97 35.8 35.98 240,608.602007 09 10 2007-09-10 485,369 35.47 36.98 35.4 36.35 174,732.902007 09 11 2007-09-11 546,429 36.6 36.7 34.4 34.84 193,823.002007 09 12 2007-09-12 517,311 34.8 35.3 34.2 34.6 178,793.602007 09 13 2007-09-13 411,119 34.55 35.49 34.55 35.19 144,036.602007 09 14 2007-09-14 425,071 35.38 35.6 34.6 34.92 148,725.002007 09 17 2007-09-17 589,226 35.5 36.45 35.15 35.38 210,865.402007 09 18 2007-09-18 566,178 35.45 35.69 34 34.69 195,378.402007 09 19 2007-09-19 444,634 35.1 36 34.69 35.3 156,999.502007 09 20 2007-09-20 400,976 35.5 36.4 35.3 35.48 143,939.702007 09 21 2007-09-21 450,446 35.68 36.3 34.9 35.98 160,775.602007 09 24 2007-09-24 636,837 35.99 37.88 35.99 37.86 236,606.102007 09 25 2007-09-25 359,467 37.96 38.34 36.88 36.98 134,378.602007 09 26 2007-09-26 413,076 36.91 38.2 36.81 37.27 155,644.802007 09 27 2007-09-27 363,368 37.27 37.95 37 37.76 136,581.802007 09 28 2007-09-28 649,101 38.19 38.3 37.4 38.27 246,817.802007 10 01 2007-10-01 649,101 38.19 38.3 37.4 38.27 246,817.802007 10 02 2007-10-02 649,101 38.19 38.3 37.4 38.27 246,817.802007 10 08 2007-10-08 870,144 39.6 41.26 38.82 40.91 349,716.402007 10 09 2007-10-09 256,761 40.6 41.15 39.63 40.26 103,870.002007 10 10 2007-10-10 439,115 40.6 42.25 40.02 40.47 182,196.002007 10 11 2007-10-11 822,542 41 43.28 40.77 42.75 346,924.102007 10 12 2007-10-12 514,543 42.77 43.2 39.8 41.91 213,603.102007 10 15 2007-10-15 419,955 41.81 42.8 40.34 41.12 172,718.302007 10 16 2007-10-16 385,774 42.1 43.3 41.65 42.08 163,706.802007 10 17 2007-10-17 285,035 41.8 42 40.58 40.8 117,103.802007 10 18 2007-10-18 408,588 40.83 41.01 39 39.85 162,694.602007 10 19 2007-10-19 375,899 40 41.44 40 40.49 153,328.802007 10 23 2007-10-23 514,840 40.6 42.19 40.01 41.71 212,973.202007 10 24 2007-10-24 597,858 42.1 43.68 42.05 42.96 257,851.202007 10 25 2007-10-25 524,150 42.85 43.01 41.23 41.8 221,544.302007 10 26 2007-10-26 465,392 41.5 43.61 41.31 43.47 200,157.102007 10 29 2007-10-29 378,185 43.44 46.09 43.4 44.53 170,871.402007 10 30 2007-10-30 194,710 44.54 45.1 44.18 44.84 86,828.702007 10 31 2007-10-31 399,699 45.45 46.33 43.98 45.47 179,391.002007 11 01 2007-11-01 245,070 45.55 46.25 44.6 45.17 111,213.302007 11 02 2007-11-02 329,691 44.3 44.7 43.08 43.25 144,239.702007 11 05 2007-11-05 266,262 42.78 43.28 41.93 42.07 113,205.902007 11 06 2007-11-06 195,518 41.8 42.8 41.6 42.15 82,504.902007 11 07 2007-11-07 212,469 42.45 43.4 42.35 43.34 90,940.002007 11 08 2007-11-08 283,254 42.8 42.99 40.88 41.05 118,245.102007 11 09 2007-11-09 216,092 40.01 41.95 40.01 40.66 88,775.802007 11 12 2007-11-12 338,714 39.98 41.46 39.51 40.98 137,469.402007 11 13 2007-11-13 290,614 41.35 42.38 39.4 40.04 119,003.602007 11 14 2007-11-14 264,948 41 41.65 39.81 41.61 108,187.002007 11 15 2007-11-15 174,026 41.47 42.47 41.29 41.46 72,899.302007 11 16 2007-11-16 187,182 40.7 41.3 39.88 40.47 75,721.102007 11 19 2007-11-19 235,942 40.47 40.66 39 39.17 93,430.402007 11 20 2007-11-20 365,978 39 39.64 37.95 39.23 141,441.402007 11 21 2007-11-21 134,109 39.5 40 38.69 38.72 52,745.302007 11 22 2007-11-22 245,773 38.08 38.46 37.1 37.3 92,738.802007 11 23 2007-11-23 228,977 36.81 38.4 36.8 38.3 86,471.302007 11 26 2007-11-26 199,266 39 39.5 38.04 38.28 77,276.302007 11 27 2007-11-27 145,754 37.96 38.4 37.44 37.57 55,127.302007 11 28 2007-11-28 260,398 37.76 38.6 37.35 37.72 99,127.802007 11 29 2007-11-29 373,205 38.53 40.35 38.18 40.15 146,364.302007 11 30 2007-11-30 201,710 39.9 39.92 38.8 39.25 79,394.002007 12 03 2007-12-03 231,013 39.05 40.5 38.7 39.73 92,190.902007 12 04 2007-12-04 186,014 39.8 41.05 39.75 40.18 75,282.602007 12 05 2007-12-05 210,750 40.01 41.42 40.01 41.33 85,892.702007 12 06 2007-12-06 112,774 41.55 41.8 40.9 41.22 46,582.602007 12 07 2007-12-07 114,518 41.48 41.59 40.88 41.33 47,186.202007 12 10 2007-12-10 378,858 40 41.03 40 40.82 153,935.602007 12 11 2007-12-11 599,250 40.89 41.43 38.8 39.98 238,036.202007 12 12 2007-12-12 888,442 39.5 39.5 37.9 38.28 340,256.802007 12 13 2007-12-13 350,645 38 38.64 37.01 37.41 132,754.202007 12 14 2007-12-14 255,308 37 38.66 36.87 38.59 96,665.102007 12 17 2007-12-17 479,904 38.02 38.15 35.88 36.31 176,187.102007 12 18 2007-12-18 260,529 36 36.85 35.6 36.23 94,572.002007 12 19 2007-12-19 171,598 36.81 37.47 36.7 36.91 63,486.502007 12 20 2007-12-20 174,943 37.3 38.05 36.91 37.81 65,815.402007 12 21 2007-12-21 309,061 37.51 38.35 37.39 37.91 117,028.302007 12 24 2007-12-24 297,572 38.31 39.19 38 38.79 114,803.602007 12 25 2007-12-25 247,543 39 39.35 38.02 38.13 95,688.202007 12 26 2007-12-26 331,027 38.13 38.76 37.67 38.1 126,340.502007 12 27 2007-12-27 480,950 38.21 39.72 37.8 39.69 187,343.302007 12 28 2007-12-28 547,225 39.74 40.06 39.38 39.63 217,756.202008 01 01 2008-01-01 547,225 39.74 40.06 39.38 39.63 217,756.202008 01 02 2008-01-02 341,412 39.62 39.99 38.6 38.8 133,472.402008 01 03 2008-01-03 616,785 38.69 38.69 36.9 37.92 231,814.002008 01 04 2008-01-04 402,878 37.92 38.66 37.5 38.39 153,865.302008 01 07 2008-01-07 507,073 38.06 39.6 38 39.07 198,109.102008 01 08 2008-01-08 729,674 39.97 41.22 39.8 40.31 296,187.802008 01 09 2008-01-09 314,762 40.2 41.16 40.19 40.81 128,574.902008 01 10 2008-01-10 324,028 41 41.31 40.6 41.1 132,918.802008 01 11 2008-01-11 448,946 41.15 42.97 41.12 42.94 190,998.602008 01 14 2008-01-14 330,070 43 43.63 42.5 43.14 142,775.702008 01 15 2008-01-15 367,364 43.15 43.4 41.57 41.81 156,287.102008 01 16 2008-01-16 564,168 41.2 41.2 39.2 39.47 225,718.902008 01 17 2008-01-17 438,480 38.8 40 38.29 39.15 171,122.002008 01 18 2008-01-18 262,614 39 40.1 38.95 39.7 103,969.102008 01 21 2008-01-21 451,264 39.75 40.18 36.95 37.04 171,578.802008 01 22 2008-01-22 704,526 36.05 37.03 34.2 35.13 251,954.302008 01 23 2008-01-23 499,800 36.15 37 34.78 36.73 180,849.502008 01 24 2008-01-24 370,225 37.4 37.58 35.8 36.7 136,040.802008 01 25 2008-01-25 444,322 36.7 38.88 35.59 37.88 165,496.302008 01 28 2008-01-28 278,743 37.4 37.4 35.41 35.57 100,861.502008 01 29 2008-01-29 244,292 36.08 36.58 34.4 35 86,366.402008 01 30 2008-01-30 808,255 35.59 35.65 31.52 32.97 270,206.902008 01 31 2008-01-31 404,912 32.5 33.02 31.88 32.52 130,940.102008 02 01 2008-02-01 378,305 32.52 33.6 31.91 33.16 124,880.102008 02 04 2008-02-04 667,814 34.25 36.36 34.25 36.28 239,747.002008 02 05 2008-02-05 244,256 35.8 36.64 35.6 36.05 88,395.902008 02 06 2008-02-06 244,256 35.8 36.64 35.6 36.05 88,395.902008 02 07 2008-02-07 244,256 35.8 36.64 35.6 36.05 88,395.902008 02 08 2008-02-08 244,256 35.8 36.64 35.6 36.05 88,395.902008 02 13 2008-02-13 318,963 34.9 35.33 34.3 34.59 111,002.202008 02 14 2008-02-14 217,666 35.01 35.85 34.55 34.83 76,214.502008 02 15 2008-02-15 270,557 34.53 34.75 33.38 33.52 91,445.802008 02 18 2008-02-18 367,525 34.18 35.02 33.85 34.5 126,937.902008 02 19 2008-02-19 237,558 34.74 35 34 34.92 81,957.302008 02 20 2008-02-20 805,799 34.52 34.92 32.8 32.94 268,693.802008 02 21 2008-02-21 401,938 32.7 32.85 31.89 32.2 129,864.802008 02 22 2008-02-22 523,914 32 32 29.98 30.35 160,048.002008 02 25 2008-02-25 377,254 30.29 30.29 29 29.78 111,485.202008 02 26 2008-02-26 499,940 31 31.24 29.7 30.36 152,651.602008 02 27 2008-02-27 621,520 30.8 32.32 30.7 31.84 197,554.002008 02 28 2008-02-28 308,437 32 32.7 31.4 31.77 98,963.602008 02 29 2008-02-29 229,037 31.81 32.51 31.78 31.97 73,743.402008 03 03 2008-03-03 514,113 31.6 33.35 31.4 33.17 167,542.102008 03 04 2008-03-04 464,600 33.49 33.62 31.55 31.63 149,545.602008 03 05 2008-03-05 289,970 31.62 32.4 31.01 32.31 91,762.502008 03 06 2008-03-06 462,391 32.4 34.18 31.62 33.35 154,800.102008 03 07 2008-03-07 290,329 32.8 34.13 32.55 33.16 97,265.802008 03 10 2008-03-10 511,707 32.5 32.7 30.9 31 161,549.402008 03 11 2008-03-11 205,684 30.51 31.3 30.4 31.29 63,499.302008 03 12 2008-03-12 379,685 32.35 32.75 29.5 29.67 115,895.502008 03 13 2008-03-13 369,910 29.68 30.85 29.1 30.27 110,561.202008 03 14 2008-03-14 394,349 30.15 30.18 28.7 29.32 115,296.302008 03 17 2008-03-17 238,119 29 29.94 28 28.67 68,574.502008 03 18 2008-03-18 448,490 28.51 29.78 27.52 28.21 128,122.602008 03 19 2008-03-19 365,723 28.99 30.1 28.52 29.29 108,296.702008 03 20 2008-03-20 678,297 29 31.15 27.79 30.64 200,475.202008 03 21 2008-03-21 374,827 30.4 31.35 29.78 30.36 114,505.002008 03 24 2008-03-24 320,196 30.95 30.95 28.45 28.6 93,747.402008 03 25 2008-03-25 459,807 28.7 30.01 27.98 29.72 133,299.602008 03 26 2008-03-26 610,883 30.01 31.55 30.01 30.69 188,933.102008 03 27 2008-03-27 509,248 30 31.45 29.9 30.6 157,467.602008 03 28 2008-03-28 805,284 30.28 33.2 30.28 32.72 258,299.702008 03 31 2008-03-31 571,907 31.48 32.8 31.4 32.17 183,792.702008 04 01 2008-04-01 605,762 31.97 33.4 30.88 31.69 195,342.602008 04 02 2008-04-02 937,960 32.55 33.6 31.5 32.22 308,166.502008 04 03 2008-04-03 603,086 31.9 33.2 30.9 33 193,667.302008 04 07 2008-04-07 546,650 32.56 33.84 32.2 33.62 181,277.602008 04 08 2008-04-08 361,362 33.67 33.72 32.81 33.44 120,161.302008 04 09 2008-04-09 370,895 33 33.28 31.31 31.5 120,135.702008 04 10 2008-04-10 229,805 31.29 32.3 31.2 32.13 73,047.302008 04 11 2008-04-11 371,811 33.47 33.74 32.35 32.78 122,620.002008 04 14 2008-04-14 640,257 32.1 32.4 29.94 30.01 198,063.902008 04 15 2008-04-15 437,493 30.01 30.3 28.85 29.89 128,735.302008 04 16 2008-04-16 330,034 29.98 30.8 29.5 29.78 99,218.002008 04 17 2008-04-17 264,181 29.78 30.75 28.95 29.37 78,592.302008 04 18 2008-04-18 299,706 29.3 30.16 28.34 29.35 87,640.302008 04 21 2008-04-21 552,180 32.28 32.28 29.39 30.13 169,171.602008 04 22 2008-04-22 499,197 29.8 31.16 28.9 31.11 149,093.202008 04 23 2008-04-23 699,290 30.49 32.66 30.4 32.42 224,066.502008 04 24 2008-04-24 2,013,406 34.51 35.66 33.68 35.62 702,167.402008 04 25 2008-04-25 938,470 35 35.58 34.3 34.37 327,233.802008 04 28 2008-04-28 471,818 33.86 34.94 33.4 33.64 160,058.502008 04 29 2008-04-29 397,183 33.65 34.4 33.15 33.48 134,122.702008 04 30 2008-04-30 785,512 33.85 35.25 33.8 35.01 273,137.702008 05 05 2008-05-05 572,805 35.3 35.47 34.31 34.95 199,075.402008 05 06 2008-05-06 394,507 34.6 34.75 33.85 33.99 135,335.302008 05 07 2008-05-07 500,662 33.95 34.66 32.44 32.63 167,005.202008 05 08 2008-05-08 289,449 32.5 33 32 32.98 94,293.402008 05 09 2008-05-09 902,954 33.3 33.47 30.8 31.26 284,845.302008 05 12 2008-05-12 407,210 30.51 32.19 30.48 31.71 126,886.702008 05 13 2008-05-13 338,594 30.91 31.77 30.56 31.03 105,321.502008 05 14 2008-05-14 403,685 31 32.6 30.92 32.55 129,446.602008 05 15 2008-05-15 293,437 32.71 33.05 31.88 31.96 95,603.502008 05 16 2008-05-16 256,644 32.01 32.67 31.81 32.09 82,545.502008 05 19 2008