上市日-2013年12 荣 之 联 股票数据.xls

行情导出-荣 之 联 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) 002642.SZ 荣 之 联 -- ?2011?/?12?/?20 30.00 28.97 29.2300 503401560.92 ?2011?/?12?/?21 28.00 28.01 28.14 8742047.00 245981415.63 ?2011?/?12?/?22 27.02 26.77 27.03 5188815.00 140243574.22 ?2011?/?12?/?23 26.60 26.41 26.97 3742245.00 100934052.63 ?2011?/?12?/?26 26.83 25.88 26.76 3504168.0030 ?2011?/?12?/?27 25.40 23.29 24.12 4547118.00 109666520.65 ?2011?/?12?/?28 22.00 21.74 21.64 4178138.0029 ?2011?/?12?/?29 21.50 21.49 21.65 2323064.0093 ?2011?/?12?/?30 21.88 21.89 22.07 2517380.0096 ?2012?/?1?/?4 22.20 20.11 21.60 2946853.0019 ?2012?/?1?/?5 19.85 18.78 19.29 2654814.0088 ?2012?/?1?/?6 18.76 19.50 19.14 1916933.0071 ?2012?/?1?/?9 19.21 20.23 19.77 2256292.0022 ?2012?/?1?/?10 20.02 20.75 20.46 2746763.0055 ?2012?/?1?/?11 20.61 21.19 21.44 3407373.0031 ?2012?/?1?/?12 21.00 20.31 20.72 2510902.0085 ?2012?/?1?/?13 20.16 19.20 19.51 1990190.0086 ?2012?/?1?/?16 18.90 18.35 18.59 1354522.0095 ?2012?/?1?/?17 18.50 19.49 18.96 1680057.0086 ?2012?/?1?/?18 19.34 18.25 19.05 1746507.0097 ?2012?/?1?/?19 18.29 18.64 18.60 1096976.0078 ?2012?/?1?/?20 18.72 19.00 19.01 999113.0061 ?2012?/?1?/?30 19.23 19.28 19.41 1125166.0049 ?2012?/?1?/?31 19.20 19.22 19.07 702249.0069 ?2012?/?2?/?1 19.28 19.38 19.43 1345993.0081 ?2012?/?2?/?2 19.39 19.76 19.55 1259040.0010 ?2012?/?2?/?3 19.68 20.04 19.82 1603204.0036 ?2012?/?2?/?6 20.02 20.10 20.12 1754034.0069 ?2012?/?2?/?7 19.91 19.61 19.68 1084034.0017 ?2012?/?2?/?8 19.59 20.35 20.00 1495681.0092 ?2012?/?2?/?9 20.38 20.72 20.77 2502139.0060 ?2012?/?2?/?10 22.79 22.79 22.79 441565.0035 ?2012?/?2?/?13 25.00 25.07 24.95 5198517.00 129702610.19 ?2012?/?2?/?14 25.80 26.66 26.3200 300310440.75 ?2012?/?2?/?15 26.5