2008年 华胜天成 股票数据.xls

行情导出-华胜天成 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) 600410.SH 华胜天成 -- ?2008?/?1?/?2 26.33 27.43 27.25 5618036.00 153072770.00 ?2008?/?1?/?3 27.34 27.37 27.54 3779057.00 104075645.00 ?2008?/?1?/?4 27.25 27.16 26.90 3607935.0000 ?2008?/?1?/?7 27.15 28.39 28.28 5810366.00 164313154.00 ?2008?/?1?/?8 28.40 27.41 27.96 5657346.00 158182026.00 ?2008?/?1?/?9 27.50 27.76 27.25 3318518.0000 ?2008?/?1?/?10 27.88 28.95 28.68 5060272.00 145145621.00 ?2008?/?1?/?11 29.04 29.81 29.84 7399456.00 220784198.00 ?2008?/?1?/?14 30.00 30.09 29.97 3149759.0000 ?2008?/?1?/?15 30.12 29.70 29.60 2600161.0000 ?2008?/?1?/?16 29.26 29.92 29.08 4149766.00 120659420.00 ?2008?/?1?/?17 29.50 30.90 30.39 6613010.00 200966726.00 ?2008?/?1?/?18 31.01 30.94 30.92 3259820.00 100786355.00 ?2008?/?1?/?21 31.01 30.32 31.68 3743352.00 118600802.00 ?2008?/?1?/?22 29.00 27.29 27.81 5528775.00 153766789.00 ?2008?/?1?/?23 27.50 28.74 28.07 4977113.00 139728853.00 ?2008?/?1?/?24 29.30 28.42 29.07 7495223.00 217868022.00 ?2008?/?1?/?25 28.42 28.42 ?2008?/?1?/?28 28.29 25.58 26.23 5483231.00 143826039.00 ?2008?/?1?/?29 25.08 26.14 25.99 2903277.0000 ?2008?/?1?/?30 26.50 26.19 26.58 3237361.0000 ?2008?/?1?/?31 26.20 25.06 25.81 1364072.0000 ?2008?/?2?/?1 25.00 24.51 23.98 2157817.0000 ?2008?/?2?/?4 25.30 26.43 26.19 1947844.0000 ?2008?/?2?/?5 26.40 25.63 25.94 1742276.0000 ?2008?/?2?/?13 25.70 24.49 24.89 1699549.0000 ?2008?/?2?/?14 24.93 25.46 25.05 2205843.0000 ?2008?/?2?/?15 25.30 25.56 25.53 1659408.0000 ?2008?/?2?/?18 26.01 26.45 26.20 3520449.0000 ?2008?/?2?/?19 26.78 26.21 26.35 4374455.00 115282568.00 ?2008?/?2?/?20 26.21 26.17 26.53 1867889.0000 ?2008?/?2?/?21 26.17 26.57 26.39 1710895.0000 ?2008?/?2?/?22 26.36 25.09 25.61 2589433.0000 ?2008?/?2?/?25 25.00 22.83 23.67 2685109.0000 ?2008?/?2?/?26 23.65 22.44 22.42 2665877.00 5975