2009年 卫 士 通 股票数据.xlsVIP

行情导出-卫 士 通 代码 简称 日期 开盘价(元) 收盘价(元) 均价(元) 成交量(手) 成交额(元) 002268.SZ 卫 士 通 -- ?2009?/?1?/?5 21.58 21.71 21.41 1794965.0056 ?2009?/?1?/?6 21.60 21.78 21.46 1516556.0087 ?2009?/?1?/?7 21.79 22.10 22.58 1693983.0094 ?2009?/?1?/?8 21.36 22.79 22.17 1423586.0083 ?2009?/?1?/?9 22.77 23.27 23.24 1989248.0092 ?2009?/?1?/?12 23.38 22.60 23.26 1471123.0022 ?2009?/?1?/?13 22.50 21.45 21.60 1816301.0038 ?2009?/?1?/?14 21.10 22.27 21.91 1438767.0072 ?2009?/?1?/?15 22.00 21.68 21.64 1148488.0084 ?2009?/?1?/?16 21.70 21.57 21.69 1129507.0020 ?2009?/?1?/?19 21.65 21.65 21.22 917224.0029 ?2009?/?1?/?20 21.55 22.01 21.70 839061.0066 ?2009?/?1?/?21 22.30 21.49 21.75 782117.0026 ?2009?/?1?/?22 21.49 21.67 21.51 741711.0086 ?2009?/?1?/?23 21.55 21.10 21.19 659825.0063 ?2009?/?2?/?2 21.10 21.32 21.32 810276.0065 ?2009?/?2?/?3 21.48 22.09 21.72 1394244.0099 ?2009?/?2?/?4 22.30 22.04 21.89 1065594.0060 ?2009?/?2?/?5 22.00 22.27 22.09 1236754.0053 ?2009?/?2?/?6 22.28 22.80 22.77 1417577.0089 ?2009?/?2?/?9 22.81 23.23 23.00 1410521.0060 ?2009?/?2?/?10 23.23 23.30 22.96 986962.0012 ?2009?/?2?/?11 23.00 22.86 23.21 1549895.0088 ?2009?/?2?/?12 22.86 22.41 22.34 1094033.0023 ?2009?/?2?/?13 22.45 23.09 22.96 1270470.0052 ?2009?/?2?/?16 23.19 24.84 24.17 2504403.0053 ?2009?/?2?/?17 24.78 23.35 23.92 1326800.0071 ?2009?/?2?/?18 23.20 21.80 22.46 1284772.0032 ?2009?/?2?/?19 22.61 22.06 22.13 1155068.0065 ?2009?/?2?/?20 22.00 22.61 22.24 1089077.0036 ?2009?/?2?/?23 22.50 22.97 22.77 1143350.0023 ?2009?/?2?/?24 22.80 21.49 22.21 1124119.0028 ?2009?/?2?/?25 21.08 23.50 22.17 2293234.0054 ?2009?/?2?/?26 23.99 21.15 22.82 1974705.0047 ?2009?/?2?/?27 20.30 19.51 19.68 1569555.