2009年 金证股份 股票数据

  • 格式:xls
  • 大小:49.00 KB
  • 文档页数:5

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)600446.SH金证股份2009-1-55.355.55.398384434522003600446.SH金证股份2009-1-65.585.695.6115237578553147600446.SH金证股份2009-1-75.655.765.7415436268862742600446.SH金证股份2009-1-85.685.535.5411316646267440600446.SH金证股份2009-1-95.535.655.639296555235493600446.SH金证股份2009-1-125.665.855.8215242448862901600446.SH金证股份2009-1-135.86.366.25824712551564347600446.SH金证股份2009-1-146.276.686.48876690556786557600446.SH金证股份2009-1-156.576.56.55473919531040615600446.SH金证股份2009-1-166.536.586.59390763925752255600446.SH金证股份2009-1-196.536.286.39322003420568687600446.SH金证股份2009-1-206.316.376.32191127612071841600446.SH金证股份2009-1-216.216.286.28180629911350473600446.SH金证股份2009-1-226.916.916.9824929456929569600446.SH金证股份2009-1-236.957.277.131062261875762168600446.SH金证股份2009-2-27.417.647.56557693542168018600446.SH金证股份2009-2-37.497.657.59483468936676777600446.SH金证股份2009-2-47.657.757.71357545927552355600446.SH金证股份2009-2-57.77.547.54435714432852084600446.SH金证股份2009-2-67.57.947.8384020529964550600446.SH金证股份2009-2-97.978.058.04345901627823122600446.SH金证股份2009-2-107.998.17.99288949823086145600446.SH金证股份2009-2-118.028.098.24424500134981743600446.SH金证股份2009-2-128.068.48.18371687130394888600446.SH金证股份2009-2-138.418.748.72370303232303797600446.SH金证股份2009-2-168.768.868.68384603133386203600446.SH金证股份2009-2-178.759.19.16585959753654627600446.SH金证股份2009-2-188.888.458.82348564330759814600446.SH金证股份2009-2-198.738.718.73329089928735614600446.SH金证股份2009-2-208.678.988.84246630221810363600446.SH金证股份2009-2-2399.699.44379940435845852600446.SH金证股份2009-2-249.569.749.5627780659640027600446.SH金证股份2009-2-259.769.89.66351119033937257600446.SH金证股份2009-2-269.98.849.28403866937474947600446.SH金证股份2009-2-278.678.238.42385969832504042600446.SH金证股份2009-3-28.238.628.45250382821161228600446.SH金证股份2009-3-38.358.738.58212127418209898600446.SH金证股份2009-3-48.619.199.04194989517631780600446.SH金证股份2009-3-59.310.119.99800913180025233600446.SH金证股份2009-3-610.19.819.98423395842249375600446.SH金证股份2009-3-99.919.19.57302419128930039600446.SH金证股份2009-3-108.99.399.22131283612099296600446.SH金证股份2009-3-119.69.249.55187369917901621600446.SH金证股份2009-3-129.279.289.09148439813487534600446.SH金证股份2009-3-139.39.169.29117322810904322600446.SH金证股份2009-3-169.029.269.156429505882884600446.SH金证股份2009-3-179.459.659.58181552617398419600446.SH金证股份2009-3-189.689.669.75146491814289238600446.SH金证股份2009-3-199.629.869.78150004514664202600446.SH金证股份2009-3-209.879.69.6187382317994360600446.SH金证股份2009-3-239.489.719.66178518217238280600446.SH金证股份2009-3-249.7910.2910.15323751632851161600446.SH金证股份2009-3-2510.279.8910.1168482017017716600446.SH金证股份2009-3-269.9510.139.91156351515488106600446.SH金证股份2009-3-2710.0910.1410.18163983316686208600446.SH金证股份2009-3-3010.0510.3110.24173799717800385600446.SH金证股份2009-3-3110.1310.2410.11135377513682324600446.SH金证股份2009-4-110.2711.2611.15341773338115688600446.SH金证股份2009-4-211.5911.7611.86686642381413085600446.SH金证股份2009-4-311.712.5712.21670831581904305600446.SH金证股份2009-4-712.3912.2912.21399523148764040600446.SH金证股份2009-4-812.3711.8512.5504595763088657600446.SH金证股份2009-4-911.7611.9611.73277671632570020600446.SH金证股份2009-4-1012.0512.312.2254564931064345600446.SH金证股份2009-4-1312.3512.1312.26376353146136688600446.SH金证股份2009-4-1412.0512.7612.51403116850408478600446.SH金证股份2009-4-151313.2713.327953092105915226600446.SH金证股份2009-4-1613.3512.7212.81555520471146982600446.SH金证股份2009-4-1712.521212.16471750057344476600446.SH金证股份2009-4-2011.912.1712.07337573240742565600446.SH金证股份2009-4-211211.9511.93279517333343032600446.SH金证股份2009-4-221211.1511.67319986237349271600446.SH金证股份2009-4-2310.791110.65509639654254911600446.SH金证股份2009-4-2410.910.6310.75238395725623540600446.SH金证股份2009-4-2710.6710.3710.56193488520433252600446.SH金证股份2009-4-2810.410.8110.65245995526206795600446.SH金证股份2009-4-2910.810.910.9261091328462448600446.SH金证股份2009-4-3010.9311.0610.93289694931675979600446.SH金证股份2009-5-411.1511.2311.16502264056073282600446.SH金证股份2009-5-511.2811.3311.4397189645300503600446.SH金证股份2009-5-611.0811.8911.4526457960015801600446.SH金证股份2009-5-711.8512.6612.2610373829127203607600446.SH金证股份2009-5-812.6612.66------600446.SH金证股份2009-5-1112.2112.0612.639551443120644320600446.SH金证股份2009-5-1211.911.7411.6485821456353167600446.SH金证股份2009-5-1311.7511.611.57325312537637260600446.SH金证股份2009-5-1411.611.6611.7237117427744341600446.SH金证股份2009-5-1511.7811.6711.55264803630596902600446.SH金证股份2009-5-1811.6811.8511.72262533630772900600446.SH金证股份2009-5-1911.9111.6511.71343219540182294600446.SH金证股份2009-5-2011.6911.4511.54244951428254358600446.SH金证股份2009-5-2111.411.1511.2217207524326846600446.SH金证股份2009-5-2210.911.0211.0795856810616299600446.SH金证股份2009-5-2510.810.7810.63171220618202088600446.SH金证股份2009-5-2610.881111.07213086923598324600446.SH金证股份2009-5-2711.1111.0811.1158330717575878600446.SH金证股份2009-6-111.211.0511.04287718831754197600446.SH金证股份2009-6-211.0710.7510.85331028935913287600446.SH金证股份2009-6-310.8110.7510.79385499541613840600446.SH金证股份2009-6-410.7611.0210.88457849349805354600446.SH金证股份2009-6-51111.2211.02408744245035412600446.SH金证股份2009-6-811.2411.4811.49833200695773428600446.SH金证股份2009-6-911.4611.1411.15340461537952445600446.SH金证股份2009-6-1011.111.0410.96278530730536637600446.SH金证股份2009-6-1110.9910.9310.95211851323200183600446.SH金证股份2009-6-1210.9210.4510.62314385833401655600446.SH金证股份2009-6-1510.4310.6610.52150164115797042