2010年 金证股份 股票数据.xls

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 2010/1/4 15.1 15.21 15.15 4361140 66054340600446.SH 金证股份 2010/1/5 15.21 15.81 15.57 3749539 58371984600446.SH 金证股份 2010/1/6 15.71 15.69 15.63 3462492 54111734600446.SH 金证股份 2010/1/7 15.69 15.37 15.33 3695578 56669219600446.SH 金证股份 2010/1/8 15.3 15.14 15.05 2899495 43650212600446.SH 金证股份 2010/1/11 15.8 15.18 15.62 7441723 116233466600446.SH 金证股份 2010/1/12 14.82 14.71 14.63 6463508 94565765600446.SH 金证股份 2010/1/13 14.38 14.69 14.78 5108954 75529198600446.SH 金证股份 2010/1/14 14.8 15.26 15.07 5323529 80213036600446.SH 金证股份 2010/1/15 15.22 15.69 15.49 4443743 68836949600446.SH 金证股份 2010/1/18 15.62 15.47 15.56 2801359 43604050600446.SH 金证股份 2010/1/19 15.43 15.39 15.31 3492149 53449860600446.SH 金证股份 2010/1/20 15.4 14.62 14.76 4380408 64674174600446.SH 金证股份 2010/1/21 14.41 14.5 14.48 2995552 43375782600446.SH 金证股份 2010/1/22 14.33 13.72 14.02 2451164 34364489600446.SH 金证股份 2010/1/25 13.71 13.57 13.65 1839026 25108988600446.SH 金证股份 2010/1/26 13.59 13.05 13.2 1681082 22187137600446.SH 金证股份 2010/1/27 13 13.08 13.17 1375828 18123145600446.SH 金证股份 2010/1/28 13.08 13.58 13.43 2335402 31354794600446.SH 金证股份 2010/1/29 13.45 13.44 13.62 1636786 22287359600446.SH 金证股份 2010/2/1 13.49 13.3 13.43 1646327 22105392600446.SH 金证股份 2010/2/2 13.4 13.6 13.69 2581126 35323556600446.SH 金证股份 2010/2/3 13.7 13.7 13.52 1781575 24092092600446.SH 金证股份 2010/2/4 13.56 13.58 13.69 1953568 26748504600446.SH 金证股份 2010/2/5 12.9 12.98 12.96 2374324 30781903600446.SH 金证股份 2010/2/8 12.95 12.86 12.83 955622 12257370600446.SH 金证股份 2010/2/9 12.8 12.79 12.84 598256 7683262600446.SH 金证股份 2010/2/10 12.85 12.85 12.76 1931910 24653486600446.SH 金证股份 2010/2/11 12.95 12.74 12.79 682417 8728201600446.SH 金证股份 2010/2/12 12.77 12.88 12.8 2035754 26063630600446.SH 金证股份 2010/2/22 12.97 13.18 13.08 1698123 22208308600446.SH 金证股份 2010/2/23 13.12 13.14 12.9 1397763 18036311600446.SH 金证股份 2010/2/24 13.08 13.43 13.24 3515367 46529418600446.SH 金证股份 2010/2/25 13.45 13.49 13.51 2700085 36480509600446.SH 金证股份 2010/2/26 13.54 13.51 13.56 2068864 28049707600446.SH 金证股份 2010/3/1 13.52 13.79 13.62 2973718 40497979600446.SH 金证股份 2010/3/2 13.75 13.64 13.68 1709952 23396291600446.SH 金证股份 2010/3/3 13.65 13.96 13.9 2675554 37191669600446.SH 金证股份 2010/3/4 13.99 13.41 13.76 2495582 34327977600446.SH 金证股份 2010/3/5 13.42 13.56 13.55 1315117 17820791600446.SH 金证股份 2010/3/8 13.56 13.27 13.31 3513381 46749315600446.SH 金证股份 2010/3/9 13.24 13.12 13.04 2211952 28854414600446.SH 金证股份 2010/3/10 13.09 12.98 13.02 1308872 17046638600446.SH 金证股份 2010/3/11 13 13.03 12.91 1420297 18330709600446.SH 金证股份 2010/3/12 13.05 12.66 12.87 1078100 13879505600446.SH 金证股份 2010/3/15 12.7 12.45 12.41 1271714 15779604600446.SH 金证股份 2010/3/16 12.48 12.67 12.54 748660 9387153600446.SH 金证股份 2010/3/17 12.7 13.07 12.93 1677525 21684153600446.SH 金证股份 2010/3/18 13.17 13.2 13.27 2170662 28795614600446.SH 金证股份 2010/3/19 13.22 13.43 13.33 2984743 39800006600446.SH 金证股份 2010/3/22 13.61 14.11 14.18 7755389 109929631600446.SH 金证股份 2010/3/23 14 14.1 14.09 4005731 56457681600446.SH 金证股份 2010/3/24 14.28 14.14 14.17 3518740 49848544600446.SH 金证股份 2010/3/25 14 13.64 13.69 3336198 45681785600446.SH 金证股份 2010/3/26 13.5 13.88 13.7 2227705 30526018600446.SH 金证股份 2010/3/29 13.81 13.86 13.93 1522937 21216183600446.SH 金证股份 2010/3/30 13.86 14.26 14.16 3596955 50925806600446.SH 金证股份 2010/3/31 14.26 14.21 14.25 2111186 30087509600446.SH 金证股份 2010/4/1 14.18 14.62 14.48 3449880 49941248600446.SH 金证股份 2010/4/2 14.58 14.5 14.45 2680424 38735066600446.SH 金证股份 2010/4/6 14.49 14.26 14.21 2658830 37792329600446.SH 金证股份 2010/4/7 14.21 14.3 14.3 1671179 23899103600446.SH 金证股份 2010/4/8 14.29 14.3 14.28 2032290 29012729600446.SH 金证股份 2010/4/9 14.31 14.7 14.55 3190855 46439290600446.SH 金证股份 2010/4/12 14.83 15.04 14.93 3968190 59228320600446.SH 金证股份 2010/4/13 15.05 14.5 14.6 3203608 46784979600446.SH 金证股份 2010/4/14 14.38 14.7 14.59 1916486 27968296600446.SH 金证股份 2010/4/15 14.7 14.24 14.52 1764833 25624384600446.SH 金证股份 2010/4/16 14.1 14.13 14.2 1212184 17210153600446.SH 金证股份 2010/4/19 13.94 13.39 13.76 2213810 30461886600446.SH 金证股份 2010/4/20 13.25 13.6 13.4 1934117 25910383600446.SH 金证股份 2010/4/21 13.61 14.5 14.11 2724873 38459666600446.SH 金证股份 2010/4/22 14.4 14.95 14.84 6050370 89785893600446.SH 金证股份 2010/4/23 14.87 15.23 15.39 7057285 108598176600446.SH 金证股份 2010/4/26 15.35 15.38 15.24 2607384 39744964600446.SH 金证股份 2010/4/27 15.15 14.51 14.6 3468133 50643480600446.SH 金证股份 2010/4/28 14.24 14.49 14.32 2817680 40353780600446.SH 金证股份 2010/4/29 14.33 13.9 14.32 1628779 23318402600446.SH 金证股份 2010/4/30 13.9 13.9 -- -- --600446.SH 金证股份 2010/5/4 13.25 13.38 13.58 2121577 28807622600446.SH 金证股份 2010/5/5 13.4 13.53 13.34 1981036 26423270600446.SH 金证股份 2010/5/6 13.53 12.75 13.21 1969066 26009301600446.SH 金证股份 2010/5/7 12.11 12.19 12.38 1493244 18482348600446.SH 金证股份 2010/5/10 12.35 11.8 11.94 1431546 17098682600446.SH 金证股份 2010/5/11 12.24 11.03 11.48 1829564 21009339600446.SH 金证股份 2010/5/12 11.05 10.52 10.8。