上市日-2013年12 天泽信息 股票数据.xls

行情导出-天泽信息 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) 300209.SZ 天泽信息 -- ?2011?/?4?/?26 32.00 30.24 30.91 3390805.00 104806293.38 ?2011?/?4?/?27 29.78 28.97 29.16 1619750.0095 ?2011?/?4?/?28 29.06 28.30 28.59 870240.0091 ?2011?/?4?/?29 28.30 28.48 28.49 368710.0097 ?2011?/?5?/?3 28.67 28.60 28.51 295150.00 8414517.60 ?2011?/?5?/?4 28.59 28.11 28.17 505966.0076 ?2011?/?5?/?5 28.12 28.10 28.19 312151.00 8799078.29 ?2011?/?5?/?6 28.09 27.88 27.83 368470.0060 ?2011?/?5?/?9 27.88 27.98 28.11 300056.00 8434211.38 ?2011?/?5?/?10 28.03 28.08 28.04 224220.00 6287004.70 ?2011?/?5?/?11 28.20 28.13 28.12 300178.00 8439925.15 ?2011?/?5?/?12 28.05 27.91 28.07 264289.00 7418293.16 ?2011?/?5?/?13 27.91 28.39 28.13 290486.00 8172121.83 ?2011?/?5?/?16 28.32 28.57 28.68 448003.0084 ?2011?/?5?/?17 28.52 28.60 28.48 215106.00 6127321.19 ?2011?/?5?/?18 28.75 28.27 28.38 233694.00 6631057.10 ?2011?/?5?/?19 28.28 28.00 28.22 243873.00 6882748.26 ?2011?/?5?/?20 27.93 27.98 27.99 166168.00 4651528.16 ?2011?/?5?/?23 27.78 26.85 27.39 330590.00 9055189.32 ?2011?/?5?/?24 27.04 27.14 27.02 218459.00 5901811.21 ?2011?/?5?/?25 27.08 26.54 26.79 183300.00 4910514.15 ?2011?/?5?/?26 26.69 26.25 26.48 116360.00 3081554.00 ?2011?/?5?/?27 26.16 25.77 26.00 194570.00 5058169.20 ?2011?/?5?/?30 25.70 25.79 25.92 184300.00 4776706.20 ?2011?/?5?/?31 25.85 26.11 26.01 112555.00 2927617.38 ?2011?/?6?/?1 26.13 26.10 26.12 128642.00 3360327.11 ?2011?/?6?/?2 25.80 25.43 25.56 173643.00 4438825.06 ?2011?/?6?/?3 25.37 25.83 25.75 92099.00 2371051.77 ?2011?/?6?/?7 25.82 25.71 25.80 93920.00 2423010.10 ?2011?/?6?/?8 25.71 25.71 ?2011?/?6?/?9 25.72 25.56 25.75 146600.00 3775497.05 ?2011?/?6?/?10 25.43 25.18 25.20 154183.00 3885465.76 ?2011?/?6?/?13 25.18 25.03 24.94 136989.00 3416603.27 ?2011?/?6?/?14 24.91 25.22 25.17 97900.00 2463951.00 ?2011?/?6?/?15 25.32 24.93 25.06 145090.00 3635339.55 ?2011?/?6?/?16 24.73 24.37 24.52 131100.00 3214580.77 ?2011?/?6?/?17 2