No.交易日期开盘价(元)最高价(元)最低价(元)收盘价(元) 642013-07-018.418.568.258.55 632013-07-028.538.658.428.6 622013-07-038.538.548.298.46 612013-07-048.48.738.278.53 602013-07-058.528.588.348.37 592013-07-088.198.197.757.76 582013-07-097.557.877.557.78 572013-07-107.768.087.738.07 562013-07-118.18.478.068.36 552013-07-128.388.498.148.18 542013-07-158.58.938.58.92 532013-07-168.939.138.829.01 522013-07-178.969.158.848.89 512013-07-188.859.378.719.19 502013-07-199.139.338.88.82 492013-07-228.89.18.659.07 482013-07-239.359.59.179.24 472013-07-249.279.729.189.61 462013-07-259.669.89.369.38 452013-07-269.389.59.119.28 442013-07-299.239.238.98.92 432013-07-308.969.058.719.03 422013-07-319.049.369.049.19 412013-08-019.29.399.159.39 402013-08-029.459.699.49.52 392013-08-059.559.629.479.56 382013-08-069.529.739.519.6 372013-08-079.589.659.219.28 362013-08-089.289.49.219.32 352013-08-099.389.469.219.36 342013-08-129.369.459.279.45 332013-08-139.639.689.519.58 322013-08-149.699.959.689.84 312013-08-159.9910.079.629.64 302013-08-169.539.949.459.47 292013-08-199.6510.339.6510.27 282013-08-2010.210.5610.1510.37 272013-08-2110.2610.3910.1810.35
262013-08-2210.3510.7110.310.33 252013-08-2310.410.479.9510.15 242013-08-2610.3810.6610.3310.56 232013-08-2710.5810.7910.5110.67 222013-08-2810.5610.5710.2310.29 212013-08-2910.310.4410.1110.17 202013-08-3010.210.329.9610.1 192013-09-0210.1210.499.9910.48 182013-09-0310.5110.610.3710.53 172013-09-0410.5710.6310.4410.49 162013-09-0510.4510.7410.4310.58 152013-09-0610.610.6510.3610.52 142013-09-0910.5110.6310.3510.55 132013-09-1010.5910.610.3510.47 122013-09-1110.5110.5710.0710.13 112013-09-1210.1410.2710.0710.15 102013-09-1310.1610.239.9210.17 92013-09-1610.1810.310.1310.19 82013-09-1710.2310.4710.210.28 72013-09-1810.2810.3510.0810.22 62013-09-2310.2810.7710.2810.76 52013-09-2410.810.8510.610.7 42013-09-2510.7410.9710.5710.72 32013-09-2610.7410.8510.3510.37 22013-09-2710.3710.5610.2510.37 12013-09-3010.4610.7510.3510.74
数据来源：恒生聚源
收盘价(后复权)(元)涨跌(元)涨跌幅(%)成交量(万股)成交额(万元)
27.473584840.11 1.31482.941612476.6417
27.634249080.050.581375.590211745.772
27.18438921-0.14-1.631466.913612334.7837
27.409319140.070.821539.937313102.1613
26.89519358-0.16-1.881055.46058900.0211
24.93508987-0.61-7.291334.264710564.0881
24.999355560.020.25674.28335230.9296
25.931208150.29 3.721021.18088094.787
26.863060730.29 3.591582.077713116.3727
26.28466947-0.18-2.161250.465510398.8582
28.662500210.749.043524.666630660.7892
28.951695840.0912294.60320639.9224
28.56610166-0.12-1.342045.720918357.6524
29.53008710.3 3.372709.863124612.2916
28.34117173-0.37-4.032173.467219752.9283
29.144492920.25 2.831764.355115728.076
29.690751330.17 1.873138.88829254.9005
30.87966670.3743587.756333795.5678
30.1406112-0.23-2.42529.991224227.8073
29.81928273-0.1-1.071465.416213618.9609
28.66250021-0.36-3.881515.76313720.7179
29.015961530.11 1.231374.89712258.9527
29.53008710.16 1.771550.696314280.9475
30.172744050.2 2.171619.336515038.1749
30.590471070.13 1.382167.726920708.7075
30.719002460.040.421257.824911995.6701
30.847533850.040.411550.114314918.9881
29.81928273-0.32-3.341737.032716344.0774
29.947814120.040.43969.07649010.8768
30.076345510.040.421039.9989729.7509
30.365541140.090.961429.988513373.6487
30.783268160.13 1.371861.089517846.4857
31.61872220.26 2.713187.546331292.7533
30.97606525-0.2-2.041961.667719277.032
30.42980683-0.17-1.771927.156318648.8783
33.000434650.88.444321.736143522.4211
33.321763130.10.974569.878947454.8199
33.25749744-0.02-0.21813.301218662.3848
33.19323174-0.02-0.22438.992525613.3899
32.61484048-0.18-1.752688.063627265.0503
33.932287240.41 4.032657.165727998.6881
34.285748560.11 1.042050.327621865.417 33.06470035-0.38-3.572916.655530280.2077 32.67910618-0.12-1.171514.889815533.4673
32.45417624-0.07-0.691851.592818741.8618
33.675224460.38 3.761973.115920375.4861 33.83588870.050.471473.027615466.1206 33.7073573-0.04-0.381545.969316294.5651 33.996552930.090.851731.707518431.8088 33.80375585-0.06-0.571521.3715915.1698 33.900154390.030.281755.932418388.0859 33.64309161-0.08-0.761477.52615466.8496 32.55057479-0.34-3.252618.468426815.9277 32.614840480.020.191185.583612058.4533 32.679106180.020.191414.509514262.8639
32.743371870.020.191174.395211985.3625
33.03256750.090.881592.81616472.0131 32.83977042-0.06-0.591047.913210666.2987 34.574944190.54 5.283166.637933627.6649 34.38214711-0.06-0.562027.85321734.8628 34.44641280.020.182247.874424315.6053 33.32176313-0.35-3.271632.134517188.594
33.32176313001031.490810723.6181
34.51067850.37 3.561497.522815854.045
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)
2.104970450.4223602351.110770450.4223602351.1107
1.952670450.4223605873.631870450.4223605873.6318
2.082270450.4223596010.572770450.4223596010.5727
2.185870450.4223600942.102270450.4223600942.1022
1.498270450.4223589670.034770450.4223589670.0347
1.893970450.4223546695.27770450.4223546695.277
0.957170450.4223548104.285570450.4223548104.2855
1.449570450.4223568534.90870450.4223568534.908
2.245770450.4223588965.530470450.4223588965.5304
1.77570450.4223576284.454470450.4223576284.4544
5.00370450.4223628417.766970450.4223628417.7669
3.25770450.4223634758.304970450.4223634758.3049
2.903870450.4223626304.254270450.4223626304.2542
3.846570450.4223647439.380970450.4223647439.3809
3.085170450.4223621372.724770450.4223621372.7247
2.504470450.4223638985.330370450.4223638985.3303
4.455570450.4223650961.902170450.4223650961.9021
5.092670450.4223677028.558370450.4223677028.5583
3.591270450.422366082
4.961270450.4223660824.9612
2.080170450.4223653779.918970450.4223653779.9189
2.151570450.4223628417.766970450.4223628417.7669
1.951670450.4223636167.313470450.4223636167.3134
2.201170450.4223647439.380970450.4223647439.3809
2.298570450.4223661529.465470450.4223661529.4654
3.07770450.4223670688.020370450.4223670688.0203
1.785470450.4223673506.037270450.4223673506.0372
2.200370450.4223676324.054170450.4223676324.0541
2.465670450.4223653779.918970450.4223653779.9189
1.375570450.4223656597.935870450.4223656597.9358
1.476270450.4223659415.952770450.4223659415.9527
2.029870450.4223665756.490770450.4223665756.4907
2.641770450.4223674915.045670450.4223674915.0456
4.524570450.4223693232.155470450.4223693232.1554
2.784570450.4223679142.07170450.4223679142.071
2.735570450.4223667165.499270450.4223667165.4992
6.134470450.4223723525.83770450.4223723525.837
6.486770450.4223730570.879370450.4223730570.8793
2.573970450.4223729161.870870450.4223729161.8708
3.46270450.4223727752.862470450.4223727752.8624 3.815570450.4223715071.786370450.4223715071.7863 3.771770450.4223743956.459570450.4223743956.4595 2.910370450.4223751706.005970450.4223751706.0059
4.1470450.4223724934.845570450.4223724934.8455 2.150370450.4223716480.794870450.4223716480.7948 2.628270450.4223711549.265270450.4223711549.2652 2.800770450.4223738320.425770450.4223738320.4257 2.090970450.4223741842.946870450.4223741842.9468 2.194470450.4223739024.929970450.4223739024.9299 2.458170450.422374536
5.467970450.4223745365.4679 2.159570450.4223741138.442670450.4223741138.4426 2.492470450.4223743251.955370450.4223743251.9553
2.097370450.4223737615.921570450.4223737615.9215
3.716870450.4223713662.777970450.4223713662.7779
1.682970450.4223715071.786370450.4223715071.7863
2.007870450.4223716480.794870450.4223716480.7948
1.66770450.4223717889.803270450.4223717889.8032
2.260970450.4223724230.341270450.4223724230.3412 1.487470450.422372000
3.315970450.4223720003.3159
4.494870450.4223758046.543970450.4223758046.5439
2.878470450.4223753819.518670450.4223753819.5186
3.190770450.4223755228.527170450.4223755228.5271 2.316770450.4223730570.879370450.4223730570.8793
1.464170450.4223730570.879370450.4223730570.8793
2.125670450.4223756637.535570450.4223756637.5355