(600305 恒顺醋业)每日行情数据统计 2014-03-06

最低价(元) 25.15 26.21 26.5 27.11 26.76 26.14 26.1 26.81 27.8 27.96 28.79 29.03 29.22 29.81 28.29 28 28.36 28.09 28.06 28 27.16 27 26.55 26.48 27.16 27.32 28.55 28.8 29.53 29.09 28.3 28.61 28 28 28.16 27.72 29.5 29.59
成交额(万元) 2227.2846 4938.826 4938.0507 5801.6218 3896.1603 2526.2681 2199.1982 2537.4319 3239.3699 4279.2077 3758.3501 2809.7463 7714.1805 3115.1994 3156.0135 2054.8728 1795.0981 3051.1757 2124.6484 955.5091 1557.0982 1176.3898 2205.7085 2372.6346 1904.7394 3720.2595 3595.0836 5323.8849 2203.3774 6017.7886 4370.032 2230.8465 4219.4296 1722.5752 3361.9557 3496.0897 14645.3939 7328.8833
29.69 28.5 29.02 29.12 29.33 29.75 28.78 29.01 29.1 29.23 29.25 29.31 29.06 28.58 28.4 28.62 28.6 28.66 28.1 27.66 27.8 28.5 28.62 28.65 29.09 29.96
29.97 29.46 29.28 29.51 30.43 29.88 29.03 29.68 29.59 29.4 29.99 29.4 29.29 28.77 28.9 28.85 29.04 28.69 28.29 28.01 28.78 28.59 28.72 28.99 30.29 30.51
41.87437927 41.16180224 40.91030447 41.23166273 42.5170958 41.74863038 40.561002 41.46918841 41.34343952 41.07796965 41.90232346 41.07796965 40.92427657 40.19772744 40.37936472 40.30950423 40.5749741 40.08595065 39.52706671 39.13584796 40.21169954 39.94622967 40.12786695 40.50511361 42.32148642 42.62887259
0.03 -0.51 -0.18 0.23 0.92 -0.55 -0.85 0.65 -0.09 -0.19 0.59 -0.59 -0.11 -0.52 0.13 -0.05 0.19 -0.35 -0.4 -0.28 0.77 -0.19 0.13 0.27 1.3 0.22
0.1 -1.71 -0.62 0.78 3.11 -1.81 -2.85 2.23 -0.31 -0.65 2 -1.97 -0.38 -1.78 0.45 -0.18 0.65 -1.21 -1.4 -0.99 2.74 -0.67 0.45 0.94 4.48 0.72
3254.9935 5824.1413 4727.3097 4118.6736 7247.648 2877.5623 2853.8821 1889.2012 2640.5776 1583.0518 2549.4595 3188.7859 2515.1276 3394.4557 2356.5675 1195.9106 1728.6929 2360.3875 4032.0846 3901.8305 2280.1023 2348.5378 3990.572 2169.9474 6969.5348 4243.4899
涨跌(元) 0.85 1.16 0.34 0.54 -0.89 -0.7 0.57 0.86 0.03 0.82 1.07 -0.27 1.29 -0.74 -1.86 0.45 0.37 -0.44 -0.58 0.33 -1.02 0.13 -0.71 0.7 -0.22 1.74 0.31 0.46 -0.24 -0.37 -0.14 -0.12 -0.66 0.02 -0.05 0.25 2.42 -0.99
数据来源：恒生聚源
收盘价(后复权)(元) 36.43923294 38.05999637 38.53504772 39.28954104 38.04602427 37.06797737 37.86438699 39.06598746 39.10790376 40.25361584 41.74863038 41.37138372 43.17378443 42.13984914 39.54103881 40.16978325 40.68675089 40.07197856 39.26159684 39.72267609 38.29752204 38.47915932 37.48714033 38.46518723 38.15780106 40.5889462 41.02208126 41.66479779 41.32946742 40.81249978 40.6168904 40.44922522 39.52706671 39.55501091 39.48515042 39.83445288 43.21570072 41.83246297
29.9 30.05 29.28 29.3 29.56 30.18 29.7 29.14 29.1 29.6 29.6 29.99 29.31 29.29 28.64 28.81 28.9 29.28 29 28.16 27.95 28.78 28.62 28.71 29.13 30.58
30.38 30.39 29.7 29.63 30.75 30.73 29.99 29.8 29.89 29.85 30.2 30 29.82 29.4 29.1 29.3 29.09 29.3 29 28.4 28.84 28.93 29.5 29.44 30.62 30.88
26 25 24 23 22 21 20 19 18 17 16 15 14 13 12 11 10 9 8 7 6 5 4 3 2 1
2013-08-22 2013-08-23 2013-08-26 2013-08-27 2013-08-28 2013-08-29 2013-08-30 2013-09-02 2013-09-03 2013-09-04 2013-09-05 2013-09-06 2013-09-09 2013-09-10 2013-09-11 2013-09-12 2013-09-13 2013-09-16 2013-09-17 2013-09-18 2013-09-23 2013-09-24 2013-09-25 2013-09-26 2013-09-27 2013-09-30
最高价(元) 26.16 27.88 27.99 28.83 28.44 27.14 27.66 28.2 28.79 29.2 30.08 30.03 31.9 31.1 30.46 28.95 29.36 29.39 28.92 28.55 28.72 27.88 27.86 27.56 27.7 29.14 29.53 30.19 29.86 31.15 29.39 29.1 29.09 28.78 28.8 28.57 31.05 30.5
开盘价(元) 25.28 26.21 27.06 27.49 27.8 26.78 26.1 27.19 28.1 27.98 28.81 29.78 29.49 30.6 30.05 28.31 28.69 28.91 28.67 28 28.43 27.59 27.84 26.82 27.45 27.32 28.55 29.29 29.64 30.5 29.23 29.1 29.09 28.24 28.31 28.1 29.5 30.39
No. 64 63 62 61 60 59 58 57 56 55 54 53 52 51 50 49 48 47 46 45 44 43 42 41 40 39 38 37 36 35 34 33 32 31 30 29 28 27
交易日期 2013-07-01 2013-07-02 2013-07-03 2013-07-04 2013-07-05 2013-07-08 2013-07-09 2013-07-10 2013-07-11 2013-07-12 2013-07-15 2013-07-16 2013-07-17 2013-07-18 2013-07-19 2013-07-22 2013-07-23 2013-07-24 2013-07-25 2013-07-26 2013-07-29 2013-07-30 2013-07-31 2013-08-01 2013-08-02 2013-08-05 2013-08-06 2013-08-07 2013-08-08 2013-08-09 2013-08-12 2013-08-13 2013-08-14 2013-08-15 2013-08-16 2013-08-19 2013-08-20 2013-08-21
收盘价(元) 26.08 27.24 27.58 28.12 27.23 26.53 27.1 27.96 27.99 28.81 29.88 29.61 30.9 30.16 28.3 28.75 29.12 28.68 28.1 28.43 27.41 27.54 26.83 27.53 27.31 29.05 29.36 29.82 29.58 29.21 29.07 28.95 28.29 28.31 28.26 28.51 30.93 29.94
涨跌幅(%) 3.36 4.44 1.24 1.95 -3.17 -2.58 2.14 3.17 0.1 2.92 3.71 -0.91 4.35 -2.4 -6.17 1.59 1.28 -1.52 -2.03 1.17 -3.59 0.47 -2.58 2.6 -0.8 6.37 1.06 1.56 -0.81 -1.26 -0.48 -0.42 -2.28 0.07 -0.18 0.88 8.48 -3.21
成交量(万股) 86.1722 181.4372 180.5545 205.7047 141.7146 94.8447 81.0845 91.0071 114.7638 148.5759 126.4544 94.9515 248.5475 102.5076 107.709 71.9607 61.749 106.84 74.8713 33.6937 56.2989 42.9421 81.3932 87.7722 69.6662 130.9489 123.0677 179.2736 74.2669 201.2334 150.7176 77.4172 148.2953 60.4246 118.3648 124.027 482.338 244.0334
源自文库
108.6188 198.9458 161.6318 140.2481 239.717 95.531 97.1932 63.8436 89.0728 53.8088 85.7462 107.4192 85.4162 117.4617 81.9564 41.294 59.8264 81.9079 142.788 139.797 79.9057 81.8751 136.8537 74.5832 231.6188 139.0656