'600393' 东华实业 日线
日期 开盘 最高 最低 收盘 成交量 成交额 成交笔数
2009/10/27 8.26 8.32 7.95 7.98 67614.00 54776948 0
2009/10/28 7.95 8.09 7.83 8.04 36624.00 29225624 0
2009/10/29 7.92 7.92 7.71 7.77 27301.00 21337066 0
2009/10/30 7.86 8.06 7.81 7.85 33756.00 26820978 0
2009/11/02 7.71 8.10 7.55 8.09 44300.00 35027560 0
2009/11/03 8.03 8.33 8.01 8.31 78320.00 64336496 0
2009/11/04 8.32 8.46 8.12 8.42 85886.00 71399680 0
2009/11/05 8.41 8.53 8.33 8.44 61688.00 52066844 0
2009/11/06 8.48 8.58 8.40 8.51 78020.00 66343776 0
2009/11/09 8.50 8.65 8.40 8.57 78986.00 67494736 0
2009/11/10 8.62 8.88 8.48 8.80 120581.00 104479528 0
2009/11/11 8.73 9.06 8.60 9.02 100549.00 88964336 0
2009/11/12 9.04 9.13 8.76 8.85 72885.00 65381616 0
2009/11/13 8.81 8.92 8.72 8.89 48790.00 43061028 0
2009/11/16 8.92 9.26 8.92 9.09 72374.00 65661484 0
2009/11/17 9.10 9.25 9.09 9.17 55591.00 51021212 0
2009/11/18 9.11 9.18 8.88 9.04 73190.00 66178196 0
2009/11/19 9.07 9.25 8.94 9.25 62903.00 57274960 0
2009/11/20 9.20 10.00 9.16 9.77 116962.00 112947600 0
2009/11/23 9.79 10.55 9.60 10.35 133023.00 134713600 0
2009/11/24 10.30 11.20 10.25 10.59 204371.00 220665712 0
2009/11/25 10.53 11.48 10.50 11.47 151390.00 167756400 0
2009/11/26 11.45 11.68 10.40 10.68 116707.00 130316160 0
2009/11/27 10.63 10.76 10.11 10.21 86004.00 89191112 0
2009/11/30 10.23 10.68 10.07 10.52 92782.00 96170112 0
2009/12/01 10.38 11.07 10.33 11.04 96293.00 102618040 0
2009/12/02 11.10 11.57 10.70 11.34 106778.00 119465584 0
2009/12/03 11.40 11.50 10.91 11.27 86025.00 96937248 0
2009/12/04 11.22 11.45 10.41 10.75 85224.00 92567200 0
2009/12/07 10.73 11.18 10.44 11.09 48595.00 52162324 0
2009/12/08 11.18 12.20 11.02 12.20 191192.00 225754048 0
2009/12/09 12.00 13.34 11.92 12.84 200212.00 254518000 0
2009/12/10 12.83 13.20 12.48 12.64 87271.00 111124360 0
2009/12/11 12.60 13.50 12.36 13.18 100420.00 130987376 0
2009/12/14 13.10 13.10 12.60 12.98 61139.00 78204472 0
2009/12/15 12.81 12.98 12.01 12.23 91988.00 113298136 0
2009/12/16 12.06 12.33 11.60 11.82 74045.00 88060696 0
2009/12/17 11.86 12.09 11.70 11.97 74443.00 88606384 0
2009/12/18 11.78 11.86 10.77 10.77 70547.00 78955232 0
2009/12/21 10.80 11.29 10.43 11.00 70286.00 76475280 0
2009/12/22 11.01 11.15 10.50 11.00 80598.00 87947480 0
2009/12/23 10.92 11.16 10.71 11.10 41813.00 45957572 0
2009/12/24 11.20 11.56 11.03 11.54 80841.00 91466744 0
2009/12/25 11.49 11.87 11.25 11.79 64003.00 74199016 0
2009/12/28 11.79 11.90 11.56 11.83 42349.00 49805592 0
2009/12/29 11.83 12.08 11.62 12.00 54696.00 64769396 0
2009/12/30 12.00 12.04 11.69 11.95 76197.00 90442320 0
2009/12/31 11.95 11.95 11.49 11.56 72960.00 85061200 0
2010/01/04 11.38 11.55 11.03 11.07 87914.00 98252656 0
2010/01/05 11.18 11.28 10.90 10.97 64267.00 70935288 0
2010/01/06 10.90 11.19 10.83 10.99 54072.00 59419840 0
2010/01/07 10.94 11.23 10.58 10.69 62521.00 67468624 0
2010/01/08 10.60 10.82 10.40 10.75 38785.00 41382656 0
2010/01/11 10.73 10.84 10.30 10.34 51123.00 53467896 0
2010/01/12 10.21 10.50 10.09 10.46 64490.00 66437924 0
2010/01/13 10.15 10.32 10.08 10.23 46033.00 47085204 0
2010/01/14 10.26 10.48 10.23 10.48 53377.00 55323592 0
2010/01/15 11.05 11.37 11.05 11.20 188352.00 210969856 0
2010/01/18 11.00 11.09 10.78 10.99 108422.00 117962920 0
2010/01/19 10.95 10.95 10.50 10.60 128349.00 136901200 0
2010/01/20 10.64 10.68 9.87 9.93 130754.00 133760144 0
2010/01/21 9.98 10.05 9.56 9.82 91713.00 89710368 0
2010/01/22 9.70 9.70 9.25 9.40 79105.00 74778472 0
2010/01/25 9.38 10.34 9.31 9.53 84440.00 81396936 0
2010/01/26 9.50 9.56 8.75 8.81 77790.00 70429296 0
2010/01/27 8.81 9.08 8.71 8.85 43034.00 38155928 0
2010/01/28 8.85 8.95 8.78 8.93 32562.00 28962708 0
2010/01/29 8.81 9.03 8.80 8.88 39711.00 35447224 0
2010/02/01 8.80 9.06 8.38 9.03 68769.00 59374572 0
2010/02/02 8.95 9.15 8.80 8.87 69541.00 62980468 0
2010/02/03 8.84 9.04 8.51 9.01 48573.00 42909880 0
2010/02/04 8.90 9.41 8.81 9.19 76885.00 70091808 0
2010/02/05 8.86 9.05 8.70 8.80 38613.00 34273552 0
2010/02/08 8.81 8.84 8.54 8.66 25878.00 22371348 0
2010/02/09 8.61 8.75 8.48 8.53 25351.00 21781728 0
2010/02/10 8.63 8.72 8.55 8.71 27440.00 23673968 0
2010/02/11 8.75 8.83 8.60 8.62 37762.00 32908288 0
2010/02/12 8.69 8.78 8.62 8.70 25191.00 21910546 0
2010/02/22 8.71 8.81 8.63 8.76 26894.00 23483456 0
2010/02/23 8.79 8.95 8.56 8.91 34911.00 30727708 0
2010/02/24 8.87 9.21 8.72 9.14 76051.00 68820384 0
2010/02/25 9.10 9.39 9.10 9.37 85046.00 78748296 0
2010/02/26 9.38 9.39 9.19 9.23 56641.00 52576160 0
2010/03/01 9.23 9.77 9.05 9.63 111371.00 104444712 0
2010/03/02 9.54 9.63 9.24 9.36 85838.00 80600304 0
2010/03/03 9.37 9.40 9.21 9.31 46343.00 43031964 0
2010/03/04 9.30 9.55 9.11 9.13 62449.00 58405880 0
2010/03/05 9.10 9.25 8.89 9.03 38140.00 34610068 0
2010/03/08 9.06 9.24 9.03 9.17 26710.00 24430046 0
2010/03/09 9.17 9.70 9.04 9.46 101258.00 95832080 0
2010/03/10 9.41 9.48 9.20 9.22 39418.00 36681024 0
2010/03/11 9.21 9.35 9.10 9.25 26064.00 24028068 0
2010/03/12 9.25 9.27 9.02 9.03 29227.00 26650546 0
2010/03/15 9.00 9.00 8.69 8.75 29217.00 25684778 0
2010/03/16 8.75 8.85 8.68 8.84 17124.00 15045255 0
2010/03/17 8.85 9.19 8.75 9.16 43680.00 39316632 0
2010/03/18 9.13 9.50 9.11 9.38 80988.00 76032776 0
2010/03/19 9.44 9.64 9.36 9.46 53450.00 50746040 0
2010/03/22 9.45 9.49 9.31 9.47 33326.00 31312390 0
2010/03/23 9.47 9.47 9.29 9.30 22805.00 21297472 0
2010/03/24 9.30 9.37 9.25 9.29 22091.00 20573128 0
2010/03/25 9.33 9.56 9.26 9.43 47927.00 45118568 0
2010/03/26 9.44 9.68 9.36 9.54 61826.00 59116376 0
2010/03/29 9.53 9.87 9.43 9.85 108214.00 104762096 0
2010/03/30 9.86 9.89 9.68 9.79 52384.00 51218504 0
2010/03/31 9.86 9.98 9.70 9.92 62888.00 62052088 0
2010/04/01 9.90 10.09 9.85 10.05 68385.00 68250488 0
2010/04/02 10.04 10.17 9.90 9.94 66437.00 66506948 0
2010/04/06 9.94 10.02 9.69 9.75 72016.00 70527856 0
2010/04/07 9.73 9.80 9.59 9.66 62703.00 60745376 0
2010/04/08 9.64 9.65 9.45 9.53 79973.00 76210208 0
2010/04/09 9.52 9.75 9.52 9.68 51479.00 49692696 0
2010/04/12 9.65 9.66 9.12 9.24 103819.00 96778208 0
2010/04/13 9.21 9.29 8.85 9.08 85552.00 77684504 0
2010/04/14 9.02 9.40 8.97 9.22 62237.00 57257764 0
2010/04/15 9.15 9.20 9.01 9.07 35023.00 31748232 0
2010/04/16 8.98 9.10 8.84 9.06 41375.00 37235272 0
2010/04/19 8.93 8.93 8.15 8.17 86216.00 73566296 0
2010/04/20 8.10 8.10 7.67 7.84 49986.00 39251712 0
2010/04/21 7.83 8.01 7.69 7.96 52015.00 40928992 0
2010/04/22 7.87 8.10 7.87 7.94 51112.00 40815736 0
2010/04/23 7.95 8.10 7.90 8.02 46563.00 37189744 0
2010/04/26 7.94 8.20 7.76 8.00 54488.00 43601728 0
2010/04/27 7.95 7.95 7.76 7.80 51152.00 39947904 0
2010/04/29 7.76 7.92 7.35 7.47 64262.00 49414276 0
2010/04/30 7.41 7.57 7.05 7.16 52900.00 38409276 0
2010/05/04 6.95 7.10 6.71 6.76 51254.00 35523512 0
2010/05/05 6.73 7.05 6.68 7.00 53145.00 36743672 0
2010/05/06 7.00 7.05 6.50 6.61 35166.00 24080340 0
2010/05/07 6.42 6.69 6.35 6.40 54972.00 35956824 0
2010/05/10 6.50 6.78 6.48 6.66 86880.00 57520572 0
2010/05/11 6.81 6.86 6.40 6.42 65530.00 43383376 0
2010/05/12 6.44 6.82 6.36 6.57 87512.00 58155336 0
2010/05/13 6.65 7.23 6.61 7.23 218038.00 152679472 0
2010/05/14 6.95 7.17 6.93 7.01 150906.00 106407808 0
2010/05/17 6.89 6.90 6.37 6.39 99530.00 66168164 0
2010/05/18 6.36 7.01 6.08 6.88 138570.00 91934512 0
2010/05/19 6.68 7.01 6.50 6.66 107676.00 72722144 0
2010/05/20 6.59 6.93 6.56 6.63 79810.00 53801296 0
2010/05/21 6.43 7.10 6.35 6.95 112645.00 77507296 0
2010/05/24 7.15 7.53 7.10 7.21 143878.00 104913184 0
2010/05/25 7.06 7.23 6.97 7.08 111155.00 78697200 0
2010/05/26 7.05 7.31 7.05 7.20 122763.00 88329280 0
2010/05/27 7.15 7.35 7.00 7.25 115917.00 83419120 0
2010/05/28 7.34 7.36 7.05 7.08 82359.00 59259496 0
2010/05/31 6.99 7.15 6.65 6.71 71673.00 49951532 0
2010/06/01 6.60 6.72 6.42 6.51 66444.00 43701460 0
2010/06/02 6.48 6.73 6.45 6.61 70483.00 46598056 0
2010/06/03 6.71 6.77 6.56 6.58 68441.00 45730056 0
2010/06/29 6.55 6.59 5.87 5.95 65581.00 40288196 0
2010/06/30 5.90 5.95 5.69 5.73 28083.00 16223531 0
2010/07/01 5.75 5.88 5.65 5.68 31900.00 18363000 0
2010/07/02 5.65 5.98 5.48 5.83 63725.00 36526480 0
2010/07/05 5.73 5.91 5.63 5.80 37217.00 21411108 0
2010/07/06 5.76 5.99 5.72 5.93 46782.00 27637216 0
2010/07/07 5.93 6.00 5.90 5.93 31458.00 18705300 0
2010/07/08 5.95 6.06 5.91 5.92 35267.00 21132172 0
2010/07/09 5.91 6.20 5.87 6.10 47839.00 29040440 0
2010/07/12 6.10 6.40 6.09 6.28 62245.00 39090908 0
2010/07/13 6.15 6.18 6.01 6.04 43642.00 26535804 0
2010/07/14 6.07 6.18 6.02 6.07 36996.00 22598732 0
2010/07/15 6.10 6.21 5.94 5.94 31039.00 18908280 0
2010/07/16 5.91 6.00 5.80 5.94 25295.00 14921261 0
2010/07/19 5.94 6.24 5.90 6.17 46949.00 28784444 0
2010/07/20 6.19 6.49 6.19 6.39 62206.00 39548100 0
2010/07/21 6.39 6.46 6.32 6.37 35416.00 22662488 0
2010/07/22 6.39 6.96 6.36 6.81 93220.00 62742484 0
2010/07/23 6.80 6.86 6.65 6.84 43129.00 29083236 0
2010/07/26 6.80 6.84 6.71 6.80 44400.00 30067004 0
2010/07/27 6.78 7.03 6.72 6.83 52566.00 36203180 0
2010/07/28 6.78 7.00 6.77 6.93 45432.00 31457752 0
2010/07/29 6.95 7.03 6.82 7.00 81458.00 56442016 0
2010/07/30 7.00 7.08 6.86 7.04 50852.00 35515044 0
2010/08/02 7.10 7.23 7.00 7.15 52259.00 37277356 0
2010/08/03 7.16 7.29 7.03 7.06 65210.00 46452584 0
2010/08/04 7.06 7.10 6.80 7.01 53716.00 37243900 0
2010/08/05 7.03 7.03 6.80 6.89 44422.00 30692460 0
2010/08/06 6.81 6.94 6.68 6.91 68180.00 46524616 0
2010/08/09 6.88 7.05 6.85 7.00 39898.00 27783364 0
2010/08/10 7.00 7.06 6.75 6.78 42897.00 29533260 0
2010/08/11 6.73 7.10 6.73 7.08 66222.00 45977640 0
2010/08/12 7.00 7.27 6.96 7.03 71073.00 50509508 0
2010/08/13 7.03 7.18 6.86 7.12 51187.00 36183552 0
2010/08/16 7.14 7.23 7.09 7.18 43385.00 31044470 0
2010/08/17 7.17 7.35 7.11 7.29 53950.00 39159144 0
2010/08/18 7.33 7.34 7.07 7.28 64343.00 46216820 0
2010/08/19 7.21 7.43 7.12 7.40 69171.00 50615848 0
2010/08/20 7.30 7.70 7.23 7.49 95177.00 71051600 0
2010/08/23 7.53 8.11 7.45 7.98 237148.00 185919136 0
2010/08/24 7.89 8.14 7.73 8.01 194066.00 153617600 0
2010/08/25 7.90 8.45 7.71 8.20 283203.00 227982176 0
2010/08/26 8.21 8.49 8.20 8.29 137307.00 113162528 0
