富瑞特装每日行情数据统计 .xls

1 No. 交易日期 开盘价(元) 最高价(元) 最低价(元) 收盘价(元) 收盘价(后复权)(元) 涨跌(元) 涨跌幅(%) 成交量(万股) 成交额(万元) 换手率(%) 总股本(万股) 总市值(万元) 流通股本(万股) 流通市值(万元) 数据来源：恒生聚源 64.00 ?2013?/?7?/?1 78.56 82.99 76.45 82.88 166.17 2.88 3.60 224.31 18160.40 3.09 13400.00 1110592.00 6321.99 523966.50 63.00 ?2013?/?7?/?2 82.80 90.00 82.00 89.71 179.86 6.83 8.24 270.09 23282.58 3.72 13400.00 1202114.00 6321.99 567145.69 62.00 ?2013?/?7?/?3 88.99 92.30 86.88 89.98 180.40 .27 .30 237.87 21238.12 3.27 13400.00 1205732.00 6321.99 568852.62 61.00 ?2013?/?7?/?4 89.63 90.89 87.50 88.15 176.73 -1.83 -2.04 146.03 13020.91 2.01 13400.00 1181210.00 6321.99 557283.38 60.00 ?2013?/?7?/?5 88.40 91.00 85.70 86.30 173.02 -1.85 -2.10 135.31 11926.14 1.86 13400.00 1156420.00 6321.99 545587.70 59.00 ?2013?/?7?/?8 84.20 86.90 82.00 82.43 165.26 -3.87 -4.49 167.13 14006.86 2.30 13400.00 1104562.00 6321.99 521121.60 58.00 ?2013?/?7?/?9 82.26 88.89 81.99 88.09 176.61 5.66 6.86 180.83 15486.10 2.49 13400.00 1180406.00 6321.99 556904.06 57.00 ?2013?/?7?/?10 89.00 89.02 84.00 87.00 174.43 -1.09 -1.24 263.10 22689.97 3.62 13400.00 1165800.00 6321.99 550013.10 56.00 ?2013?/?7?/?11 85.31 88.50 84.01 86.35 173.12 -.65 -.75 185.48 15977.67 2.55 13400.00 1157090.00 6321.99 545903.80 55.00 ?2013?/?7?/?12 85.96 93.33 85.02 87.52 175.47 1.17 1.35 280.60 25176.16 3.86 13400.00 1172768.00 6321.99 553300.53 54.00 ?2013?/?7?/?15 88.28 91.30 85.01 91.00 182.45 3.48 3.97 286.91 25290.40 3.95 13400.00 1219400.00 6321.99 575301.05 53.00 ?2013?/?7?/?16 90.25 91.50 88.51 90.28 181.00 -.72 -.80 117.31 10567.46 1.61 13400.00 1209752.00 6321.99 570749.22 52.00 ?2013?/?7?/?17 90.68 95.10 87.80 88.60 177.63 -1.68 -1.87 155.05 14084.62 2.13 13400.00 1187240.00 6321.99 560128.28 51.00 ?2013?/?7?/?18 87.86 88.99 86.86 86.98 174.39 -1.62 -1.83 109.33 9580.41 1.50 13400.00 1165532.00 6321.99 549886.66 50.00 ?2013?/?7?/?19 87.10 90.50 85.99 86.45 173.32 -.53 -.61 155.13 13640.55 2.14 13400.00 1158430.00 6321.99 546536.00 49.00 ?2013?/?7?/?22 85.40 87.39 84.56 86.78 173.98