上市日-年 神州泰岳 股票数据.xls

行情导出-神州泰岳 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) 300002.SZ 神州泰岳 -- ?2009?/?10?/?30 100.10 102.90 104.9100 2373081064.54 ?2009?/?11?/?2 92.61 93.60 95.46 7532843.00 719094707.70 ?2009?/?11?/?3 96.10 96.19 95.91 4174696.00 400407032.57 ?2009?/?11?/?4 96.00 100.11 99.69 3368240.00 335780117.63 ?2009?/?11?/?5 100.97 103.28 103.40 3240542.00 335068535.03 ?2009?/?11?/?6 103.75 97.71 99.13 4164450.00 412819166.78 ?2009?/?11?/?9 98.10 96.36 95.77 2217631.00 212388800.29 ?2009?/?11?/?10 96.10 93.20 94.23 2703095.00 254713717.23 ?2009?/?11?/?11 93.01 94.23 93.33 1453682.00 135674876.85 ?2009?/?11?/?12 94.40 95.62 96.07 1916421.00 184111906.14 ?2009?/?11?/?13 96.50 99.26 99.50 3175862.00 316002230.31 ?2009?/?11?/?16 99.48 99.25 98.41 1931682.00 190098992.82 ?2009?/?11?/?17 100.01 99.90 100.21 1361668.00 136447427.83 ?2009?/?11?/?18 99.53 101.48 101.10 1774739.00 179432287.51 ?2009?/?11?/?19 101.20 105.61 105.48 4394384.00 463541008.65 ?2009?/?11?/?20 104.02 103.64 104.08 2221192.00 231179402.40 ?2009?/?11?/?23 103.60 109.18 106.98 2336604.00 249976198.27 ?2009?/?11?/?24 109.99 103.70 107.84 3125783.00 337079159.72 ?2009?/?11?/?25 103.71 114.07 110.37 3313237.00 365676331.93 ?2009?/?11?/?26 118.30 119.10 121.05 4461598.00 540091550.28 ?2009?/?11?/?27 116.00 123.59 122.90 3146900.00 386761459.18 ?2009?/?11?/?30 123.59 123.59 ?2009?/?12?/?1 123.59 123.59 ?2009?/?12?/?2 133.00 135.95 134.23 2997501.00 402354512.49 ?2009?/?12?/?3 134.00 135.78 136.17 3224776.00 439117889.24 ?2009?/?12?/?4 129.50 122.20 125.60 3600307.00 452182898.82 ?2009?/?12?/?7 121.00 122.37 123.15 1688622.00 207955776.10 ?2009?/?12?/?8 121.51 122.63 120.30 2200267.00 264688332.72 ?2009?/?12?/?9 121.00 121.11 122.80 1675693.00 205766747.15 ?2009?/?12?/?10 120.87 119.62 120.48 1110733.00 133816323.82 ?2009?/?12?/?11 120.00 116.38 116.87 1593966.00 186284476.20 ?2009?/?12?/?14 115.49 121.47 120.58 2166130.00 261200166.44 ?2009?/?12?/?15 121.65 123.70 124.13 1281856.00 159120896.47 ?2009?/?12?/?16 123