代码简称日期开盘价(元)收盘价(元)均价(元) 600271.SH航天信息2008-01-0265.1768.8367.44 600271.SH航天信息2008-01-0368.8070.3370.29 600271.SH航天信息2008-01-0470.0069.1869.03 600271.SH航天信息2008-01-0769.5074.2372.93 600271.SH航天信息2008-01-0874.9973.6373.42 600271.SH航天信息2008-01-0973.4873.9973.84 600271.SH航天信息2008-01-1073.6672.0772.74 600271.SH航天信息2008-01-1172.1169.9570.04 600271.SH航天信息2008-01-1469.8071.9470.02 600271.SH航天信息2008-01-1571.9871.6271.31 600271.SH航天信息2008-01-1671.5072.1071.26 600271.SH航天信息2008-01-1772.0071.3470.93 600271.SH航天信息2008-01-1872.1074.0073.37 600271.SH航天信息2008-01-2174.1071.3072.78 600271.SH航天信息2008-01-2269.5067.2766.61 600271.SH航天信息2008-01-2367.6070.8470.11 600271.SH航天信息2008-01-2470.8671.2771.20 600271.SH航天信息2008-01-2571.2871.9872.34 600271.SH航天信息2008-01-2871.9569.0068.97 600271.SH航天信息2008-01-2969.0068.4369.10 600271.SH航天信息2008-01-3068.3866.5167.43 600271.SH航天信息2008-01-3166.3363.2064.48 600271.SH航天信息2008-02-0163.2861.4661.33 600271.SH航天信息2008-02-0462.9965.7964.67 600271.SH航天信息2008-02-0565.6865.6866.04 600271.SH航天信息2008-02-1365.5063.6264.24 600271.SH航天信息2008-02-1463.7665.1865.17 600271.SH航天信息2008-02-1564.8566.2064.75 600271.SH航天信息2008-02-1867.0070.0170.08 600271.SH航天信息2008-02-1970.0170.2170.24 600271.SH航天信息2008-02-2071.2869.3669.32 600271.SH航天信息2008-02-2169.0070.2469.65 600271.SH航天信息2008-02-2270.0069.6868.84 600271.SH航天信息2008-02-2569.9066.4167.94 600271.SH航天信息2008-02-2666.8064.9965.39 600271.SH航天信息2008-02-2765.5166.6065.16 600271.SH航天信息2008-02-2866.4065.0165.83 600271.SH航天信息2008-02-2964.8168.1066.45 600271.SH航天信息2008-03-0368.0069.4468.94 600271.SH航天信息2008-03-0469.4569.5169.79 600271.SH航天信息2008-03-0569.5070.0369.71 600271.SH航天信息2008-03-0669.9570.0469.90 600271.SH航天信息2008-03-0769.9968.9069.03 600271.SH航天信息2008-03-1068.5066.5366.68 600271.SH航天信息2008-03-1166.5165.3565.73 600271.SH航天信息2008-03-1266.6063.9064.69 600271.SH航天信息2008-03-1364.4061.1061.62 600271.SH航天信息2008-03-1460.0662.4161.92 600271.SH航天信息2008-03-1762.7059.6460.84 600271.SH航天信息2008-03-1859.5857.2556.47 600271.SH航天信息2008-03-1958.0658.9058.64
600271.SH航天信息2008-03-2164.0061.1361.91 600271.SH航天信息2008-03-2461.8056.1459.00 600271.SH航天信息2008-03-2556.4955.4055.86 600271.SH航天信息2008-03-2655.9954.4755.63 600271.SH航天信息2008-03-2754.0052.9953.21 600271.SH航天信息2008-03-2852.7054.2953.68 600271.SH航天信息2008-03-3153.7051.9852.44 600271.SH航天信息2008-04-0151.8050.2649.86 600271.SH航天信息2008-04-0250.3050.0050.10 600271.SH航天信息2008-04-0350.0049.9949.00 600271.SH航天信息2008-04-0749.4853.4951.46 600271.SH航天信息2008-04-0853.4054.2554.34 600271.SH航天信息2008-04-0954.5054.1254.33 600271.SH航天信息2008-04-1053.8855.4154.42 600271.SH航天信息2008-04-1155.9856.3356.33 600271.SH航天信息2008-04-1455.6653.0053.34 600271.SH航天信息2008-04-1552.9953.1751.87 600271.SH航天信息2008-04-1653.1753.0452.96 600271.SH航天信息2008-04-1753.3652.0252.37 600271.SH航天信息2008-04-1852.0053.0652.33 600271.SH航天信息2008-04-2156.5053.6753.92 600271.SH航天信息2008-04-2252.6752.5951.63 600271.SH航天信息2008-04-2352.9953.4853.16 600271.SH航天信息2008-04-2453.4853.48--600271.SH航天信息2008-04-2558.8357.6257.62 600271.SH航天信息2008-04-2856.0257.4356.95 600271.SH航天信息2008-04-2957.4058.5658.00 600271.SH航天信息2008-04-3058.7060.2559.75 600271.SH航天信息2008-05-0561.8664.1963.54 600271.SH航天信息2008-05-0664.9065.8665.87 600271.SH航天信息2008-05-0765.1061.9863.96 600271.SH航天信息2008-05-0861.7066.2363.96 600271.SH航天信息2008-05-0933.1133.3533.86 600271.SH航天信息2008-05-1231.7531.4931.55 600271.SH航天信息2008-05-1330.9429.7630.25 600271.SH航天信息2008-05-1429.9030.9830.57 600271.SH航天信息2008-05-1531.0530.5030.82 600271.SH航天信息2008-05-1630.5530.5030.62 600271.SH航天信息2008-05-1930.4630.2530.37 600271.SH航天信息2008-05-2030.0028.0129.34 600271.SH航天信息2008-05-2128.1428.6027.43 600271.SH航天信息2008-05-2228.4427.3027.59 600271.SH航天信息2008-05-2327.1928.9828.36 600271.SH航天信息2008-05-2629.2227.8128.28 600271.SH航天信息2008-05-2727.4628.4327.91 600271.SH航天信息2008-05-2828.5128.5028.42 600271.SH航天信息2008-05-2928.4728.5028.84 600271.SH航天信息2008-05-3028.0228.8728.92 600271.SH航天信息2008-06-0228.8027.9928.23 600271.SH航天信息2008-06-0327.9928.9828.66 600271.SH航天信息2008-06-0429.2028.6128.67
600271.SH航天信息2008-06-0629.6030.4130.31 600271.SH航天信息2008-06-1029.1829.5229.07 600271.SH航天信息2008-06-1129.1831.5830.92 600271.SH航天信息2008-06-1231.5831.1331.21 600271.SH航天信息2008-06-1331.2229.2130.34 600271.SH航天信息2008-06-1628.1528.8428.74 600271.SH航天信息2008-06-1728.8028.6329.41 600271.SH航天信息2008-06-1828.2929.8328.69 600271.SH航天信息2008-06-1929.8528.0028.10 600271.SH航天信息2008-06-2027.5827.9328.20 600271.SH航天信息2008-06-2327.7027.8427.67 600271.SH航天信息2008-06-2428.3227.9927.98 600271.SH航天信息2008-06-2528.1828.9928.55 600271.SH航天信息2008-06-2629.1029.0328.94 600271.SH航天信息2008-06-2728.6027.5727.75 600271.SH航天信息2008-06-3027.3026.7027.08 600271.SH航天信息2008-07-0126.8025.5025.51 600271.SH航天信息2008-07-0225.5125.4125.36 600271.SH航天信息2008-07-0324.8826.1825.94 600271.SH航天信息2008-07-0426.0526.4026.28 600271.SH航天信息2008-07-0726.0127.1626.88 600271.SH航天信息2008-07-0827.2026.9326.99 600271.SH航天信息2008-07-0927.0128.0127.38 600271.SH航天信息2008-07-1027.6827.4127.73 600271.SH航天信息2008-07-1127.0727.4827.32 600271.SH航天信息2008-07-1428.5027.9127.85 600271.SH航天信息2008-07-1528.0127.7827.97 600271.SH航天信息2008-07-1627.7026.4326.63 600271.SH航天信息2008-07-1726.8426.2126.51 600271.SH航天信息2008-07-1826.1227.0826.48 600271.SH航天信息2008-07-2127.0827.8727.50 600271.SH航天信息2008-07-2227.8727.9027.76 600271.SH航天信息2008-07-2327.9527.6127.69 600271.SH航天信息2008-07-2427.6528.0427.92 600271.SH航天信息2008-07-2527.6927.6327.53 600271.SH航天信息2008-07-2827.6828.2928.16 600271.SH航天信息2008-07-2928.2827.5627.73 600271.SH航天信息2008-07-3028.0027.7927.94 600271.SH航天信息2008-07-3127.8627.2127.50 600271.SH航天信息2008-08-0127.0827.5927.22 600271.SH航天信息2008-08-0427.5927.8127.71 600271.SH航天信息2008-08-0527.8127.5527.64 600271.SH航天信息2008-08-0627.5526.5127.02 600271.SH航天信息2008-08-0726.5325.7825.86 600271.SH航天信息2008-08-0825.7824.8324.93 600271.SH航天信息2008-08-1124.4323.6423.77 600271.SH航天信息2008-08-1223.5023.9923.84 600271.SH航天信息2008-08-1323.5223.7123.61 600271.SH航天信息2008-08-1423.7023.9223.83 600271.SH航天信息2008-08-1523.8224.0123.99 600271.SH航天信息2008-08-1824.0422.7423.10
600271.SH航天信息2008-08-1922.5022.5022.47 600271.SH航天信息2008-08-2022.5024.2723.49 600271.SH航天信息2008-08-2123.8823.3023.60 600271.SH航天信息2008-08-2222.5522.6622.74 600271.SH航天信息2008-08-2522.4622.5222.61 600271.SH航天信息2008-08-2622.3021.9321.15 600271.SH航天信息2008-08-2721.4821.2621.27 600271.SH航天信息2008-08-2821.2521.1121.04 600271.SH航天信息2008-08-2921.1121.5021.44 600271.SH航天信息2008-09-0121.5021.0321.06 600271.SH航天信息2008-09-0220.9821.0920.93 600271.SH航天信息2008-09-0321.2920.5720.70 600271.SH航天信息2008-09-0420.5020.5620.40 600271.SH航天信息2008-09-0520.1020.6920.51 600271.SH航天信息2008-09-0821.0020.1320.30 600271.SH航天信息2008-09-0920.1319.3919.63 600271.SH航天信息2008-09-1019.0819.1219.01 600271.SH航天信息2008-09-1119.1318.9919.01 600271.SH航天信息2008-09-1219.1018.7919.09 600271.SH航天信息2008-09-1619.0018.9818.82 600271.SH航天信息2008-09-1718.8219.0018.96 600271.SH航天信息2008-09-1818.7619.6018.41 600271.SH航天信息2008-09-1921.1121.5621.51 600271.SH航天信息2008-09-2222.8822.5822.32 600271.SH航天信息2008-09-2321.6021.8621.91 600271.SH航天信息2008-09-2421.3220.9620.83 600271.SH航天信息2008-09-2521.0321.2421.13 600271.SH航天信息2008-09-2621.3520.8220.75 600271.SH航天信息2008-10-0620.6119.8019.82 600271.SH航天信息2008-10-0719.1019.5019.28 600271.SH航天信息2008-10-0819.0019.0019.18 600271.SH航天信息2008-10-0919.3018.8819.11 600271.SH航天信息2008-10-1018.4918.7518.52 600271.SH航天信息2008-10-1318.3219.0118.58 600271.SH航天信息2008-10-1419.9819.0019.27 600271.SH航天信息2008-10-1518.5118.4618.42 600271.SH航天信息2008-10-1618.0618.7618.50 600271.SH航天信息2008-10-1718.6818.9918.81 600271.SH航天信息2008-10-2018.3019.5919.20 600271.SH航天信息2008-10-2119.5920.1220.02 600271.SH航天信息2008-10-2219.7119.9319.88 600271.SH航天信息2008-10-2319.4019.9420.03 600271.SH航天信息2008-10-2420.4019.8720.00 600271.SH航天信息2008-10-2719.5819.7619.88 600271.SH航天信息2008-10-2819.6020.7520.22 600271.SH航天信息2008-10-2920.8321.0021.01 600271.SH航天信息2008-10-3021.0121.1021.15 600271.SH航天信息2008-10-3121.1021.0221.16 600271.SH航天信息2008-11-0321.0020.7821.13 600271.SH航天信息2008-11-0420.3120.9020.91 600271.SH航天信息2008-11-0521.1720.8721.13 600271.SH航天信息2008-11-0620.8621.0020.85
600271.SH航天信息2008-11-0721.0021.3321.04 600271.SH航天信息2008-11-1021.6022.4522.17 600271.SH航天信息2008-11-1122.4222.0222.17 600271.SH航天信息2008-11-1222.0222.02--600271.SH航天信息2008-11-1322.2522.9322.82 600271.SH航天信息2008-11-1422.9923.6923.42 600271.SH航天信息2008-11-1723.5024.5524.01 600271.SH航天信息2008-11-1824.3223.9124.37 600271.SH航天信息2008-11-1923.9025.5824.75 600271.SH航天信息2008-11-2025.6026.4226.13 600271.SH航天信息2008-11-2126.0026.6726.11 600271.SH航天信息2008-11-2427.0825.1225.53 600271.SH航天信息2008-11-2525.1225.0024.94 600271.SH航天信息2008-11-2625.0024.9825.05 600271.SH航天信息2008-11-2726.0025.6625.96 600271.SH航天信息2008-11-2825.6625.3025.40 600271.SH航天信息2008-12-0125.0025.5625.41 600271.SH航天信息2008-12-0225.2625.9525.80 600271.SH航天信息2008-12-0326.0026.6026.67 600271.SH航天信息2008-12-0426.8026.6926.78 600271.SH航天信息2008-12-0526.3026.0926.10 600271.SH航天信息2008-12-0827.0027.6827.89 600271.SH航天信息2008-12-0927.7027.5127.57 600271.SH航天信息2008-12-1027.5128.4327.95 600271.SH航天信息2008-12-1128.4227.6728.21 600271.SH航天信息2008-12-1227.4127.5327.41 600271.SH航天信息2008-12-1527.5327.9628.13 600271.SH航天信息2008-12-1627.7027.6127.38 600271.SH航天信息2008-12-1727.8827.8927.98 600271.SH航天信息2008-12-1827.3028.0327.79 600271.SH航天信息2008-12-1928.0328.6328.62 600271.SH航天信息2008-12-2228.6329.4529.33 600271.SH航天信息2008-12-2329.4027.8028.48 600271.SH航天信息2008-12-2427.3827.7628.00 600271.SH航天信息2008-12-2527.5026.8827.16 600271.SH航天信息2008-12-2626.9824.9025.49 600271.SH航天信息2008-12-2924.5024.4724.28 600271.SH航天信息2008-12-3024.4724.8024.70 600271.SH航天信息2008-12-3124.9025.2124.83数据来源：恒生聚源
成交量(手)成交额(元) 1786411.00120483360.00 1049009.0073735469.00 545664.0037668953.00 1033715.0075386001.00 779521.0057228244.00 715008.0052794914.00 1145130.0083292040.00 1757545.00123097965.00 1487837.00104171266.00 1249954.0089136380.00 1074360.0076561185.00 939674.0066646276.00 1357054.0099567714.00 967696.0070431875.00 1872812.00124740250.00 1303721.0091399791.00 650258.0046297238.00 473454.0034247248.00 917540.0063281113.00 244864.0016919787.00 437871.0029523928.00 1236507.0079731036.00 1535659.0094181368.00 606241.0039204205.00 473605.0031276905.00 192325.0012354413.00 363058.0023658795.00 557423.0036091398.00 1363414.0095541880.00 556404.0039083039.00 667543.0046272832.00 672781.0046861337.00 549877.0037853964.00 430214.0029226502.00 579410.0037885878.00 590111.0038449921.00 283838.0018686028.00 365514.0024286386.00 242374.0016708740.00 411886.0028746394.00 376925.0026274721.00 328509.0022961418.00 358005.0024714434.00 490699.0032718432.00 227692.0014966989.00 408100.0026398480.00 468958.0028898138.00 233405.0014451795.00 286041.0017401459.00 611449.0034526350.00 726042.0042572472.00
1266602.0073755450.00 715821.0044317384.00 642779.0037924738.00 706101.0039443423.00 498939.0027757921.00 577871.0030749486.00 437264.0023473228.00 490187.0025705961.00 847727.0042268054.00 724325.0036288862.00 737486.0036137270.00 872864.0044915349.00 501260.0027236582.00 926415.0050332470.00 379151.0020632932.00 341364.0019228745.00 676588.0036086222.00 407288.0021127818.00 146104.007737398.00 431379.0022590261.00 429897.0022495200.00 803210.0043311072.00 371216.0019167008.00 1249033.0066402829.00
----2374940.00136844682.00 727534.0041433749.00 549319.0031858288.00 681456.0040715117.00 1461753.0092879348.00 1197797.0078892380.00 984052.0062937140.00 1245278.0079649717.00 1595149.0054018947.00 2207004.0069620661.00 2259008.0068333651.00 1352281.0041332431.00 1307618.0040296955.00 687683.0021055514.00 728297.0022120182.00 1145663.0033608459.00 1637505.0044913578.00 991710.0027355942.00 3627798.00102894896.00 1058174.0029923794.00 827136.0023086648.00 964872.0027423657.00 795358.0022934376.00 879889.0025449538.00 1084605.0030622919.00 1844140.0052850638.00 2213157.0063447099.00
2209667.0065454608.00 1594863.0048340231.00 2653086.0077113149.00 3199806.0098924983.00 1840989.0057458787.00 1962918.0059556771.00 1114059.0032019379.00 2536477.0074584153.00 2547695.0073080099.00 1295557.0036401602.00 1653320.0046628336.00 583658.0016148415.00 844946.0023637773.00 1190830.0033994211.00 1125629.0032574753.00 1209571.0033561147.00 817070.0022122305.00 1679824.0042857157.00 828564.0021010552.00 1035132.0026851874.00 1530453.0040222903.00 1305794.0035099226.00 931129.0025126103.00 1617268.0044271847.00 1308987.0036297733.00 736954.0020134539.00 797546.0022214074.00 1524751.0042652672.00 1131834.0030145261.00 639100.0016944776.00 727431.0019265165.00 857737.0023590654.00 501347.0013918211.00 427652.0011842955.00 741934.0020715533.00 629367.0017328716.00 846845.0023849871.00 255715.007091122.00 501828.0014022359.00 669417.0018408044.00 494787.0013468346.00 563595.0015614659.00 814920.0022524172.00 597194.0016135632.00 997210.0025783978.00 1438456.0035856902.00 609258.0014483346.00 569122.0013566807.00 456383.0010776273.00 309823.007382606.00 309773.007430775.00 407746.009419981.00
718128.0016137648.00 1349641.0031708463.00 697390.0016459056.00 458499.0010424481.00 214038.004838273.00 2488469.0052633113.00 1052930.0022399588.00 547107.0011511674.00 311124.006671343.00 270200.005689718.00 577872.0012094472.00 519405.0010752378.00 193921.003956819.00 800069.0016409746.00 345344.007008886.00 429421.008430514.00 751479.0014288651.00 548500.0010426136.00 201250.003841917.00 680756.0012812685.00 954885.0018102487.00 1004308.0018488920.00 4083364.0087836168.00 5785711.00129159273.00 2192368.0048037969.00 1266656.0026379394.00 2286835.0048314315.00 1755830.0036435646.00 710242.0014078093.00 301658.005815447.00 572299.0010974672.00 283895.005424780.00 797142.0014763542.00 454610.008445018.00 876153.0016879869.00 379152.006983790.00 835706.0015462286.00 465580.008758625.00 497166.009546503.00 654899.0013108350.00 631859.0012563382.00 565434.0011327090.00 449099.008981916.00 1146836.0022801731.00 682495.0013800217.00 1900731.0039937752.00 555602.0011751561.00 714449.0015114075.00 512709.0010831646.00 441835.009239693.00 430813.009102558.00 457779.009544770.00
944109.0019865526.00 1247129.0027644594.00 741056.0016430974.00
----1538613.0035105169.00 1264380.0029605690.00 1240439.0029780033.00 2338355.0056982371.00 1801996.0044592037.00 1777986.0046456452.00 993001.0025923838.00 1296018.0033085684.00 539413.0013451836.00 497102.0012453966.00 1601730.0041580181.00 948525.0024092727.00 351541.008933945.00 921193.0023765025.00 1231053.0032827942.00 1967129.0052669021.00 1346627.0035150698.00 3685410.00102801406.00 2106679.0058075419.00 1234364.0034498417.00 741891.0020926544.00 1246319.0034159439.00 1357895.0038201620.00 1079181.0029551188.00 1194845.0033425645.00 428474.0011908342.00 1326309.0037954083.00 964027.0028271664.00 1085849.0030922721.00 661234.0018515580.00 773367.0021006303.00 3259080.0083065022.00 3198907.0077671868.00 2636105.0065105919.00 1068817.0026533359.00