2011年营销服务业股票数据.xls

《2011年营销服务业股票数据.xls》由会员分享，可在线阅读，更多相关《2011年营销服务业股票数据.xls（60页珍藏版）》请在淘文阁 - 分享文档赚钱的网站上搜索。

1、代码简称日期开盘价(元)收盘价(元)最高价(元)000673.SZ当代东方2011-01-049.9110.2210.28000673.SZ当代东方2011-01-0510.1910.7310.73000673.SZ当代东方2011-01-0611.0510.6611.05000673.SZ当代东方2011-01-0710.6010.3610.68000673.SZ当代东方2011-01-1010.369.8410.44000673.SZ当代东方2011-01-119.729.509.74000673.SZ当代东方2011-01-129.499.989.98000673.SZ当代东方2011-

2、01-1310.1810.0010.42000673.SZ当代东方2011-01-1410.0010.1210.14000673.SZ当代东方2011-01-1710.139.9210.39000673.SZ当代东方2011-01-189.889.8210.00000673.SZ当代东方2011-01-199.799.889.92000673.SZ当代东方2011-01-209.809.399.81000673.SZ当代东方2011-01-219.409.109.40000673.SZ当代东方2011-01-249.138.889.17000673.SZ当代东方2011-01-258.958.

3、828.98000673.SZ当代东方2011-01-268.779.169.26000673.SZ当代东方2011-01-279.109.149.25000673.SZ当代东方2011-01-289.059.149.38000673.SZ当代东方2011-01-319.159.349.60000673.SZ当代东方2011-02-019.479.349.66000673.SZ当代东方2011-02-099.349.409.80000673.SZ当代东方2011-02-109.299.499.53000673.SZ当代东方2011-02-119.499.509.55000673.SZ当代东方2

4、011-02-149.509.709.78000673.SZ当代东方2011-02-159.739.8610.00000673.SZ当代东方2011-02-169.829.9810.09000673.SZ当代东方2011-02-179.989.7010.05000673.SZ当代东方2011-02-189.729.749.74000673.SZ当代东方2011-02-219.659.659.74000673.SZ当代东方2011-02-229.639.219.71000673.SZ当代东方2011-02-239.219.279.37000673.SZ当代东方2011-02-249.309.25

5、9.30000673.SZ当代东方2011-02-259.189.529.56000673.SZ当代东方2011-02-289.479.579.58000673.SZ当代东方2011-03-019.589.9910.00000673.SZ当代东方2011-03-0210.029.9110.06000673.SZ当代东方2011-03-039.899.9210.30000673.SZ当代东方2011-03-049.8210.0510.10000673.SZ当代东方2011-03-0710.059.8910.12000673.SZ当代东方2011-03-089.909.909.93000673.S

6、Z当代东方2011-03-099.909.749.90000673.SZ当代东方2011-03-109.779.549.77000673.SZ当代东方2011-03-119.519.589.69000673.SZ当代东方2011-03-149.509.459.62000673.SZ当代东方2011-03-159.509.099.50000673.SZ当代东方2011-03-169.039.269.29000673.SZ当代东方2011-03-179.249.299.45000673.SZ当代东方2011-03-189.329.519.55000673.SZ当代东方2011-03-219.529

7、.349.57000673.SZ当代东方2011-03-229.349.379.46000673.SZ当代东方2011-03-239.389.399.42000673.SZ当代东方2011-03-249.399.399.39000673.SZ当代东方2011-03-259.449.589.72000673.SZ当代东方2011-03-289.609.359.68000673.SZ当代东方2011-03-299.339.299.53000673.SZ当代东方2011-03-309.299.389.47000673.SZ当代东方2011-03-319.419.479.58000673.SZ当代东方

8、2011-04-019.589.949.94000673.SZ当代东方2011-04-0610.259.8110.28000673.SZ当代东方2011-04-079.7910.3010.30000673.SZ当代东方2011-04-0810.2910.8210.82000673.SZ当代东方2011-04-1111.2510.9011.25000673.SZ当代东方2011-04-1210.6610.9111.06000673.SZ当代东方2011-04-1310.7610.6410.97000673.SZ当代东方2011-04-1410.6010.5310.72000673.SZ当代东方2

9、011-04-1510.4511.0611.06000673.SZ当代东方2011-04-1811.4011.1511.40000673.SZ当代东方2011-04-1911.1311.5311.71000673.SZ当代东方2011-04-2011.5011.5511.67000673.SZ当代东方2011-04-2111.5211.4011.98000673.SZ当代东方2011-04-2211.2111.3311.58000673.SZ当代东方2011-04-2511.3110.9211.43000673.SZ当代东方2011-04-2610.7810.4410.89000673.SZ当

10、代东方2011-04-2710.4510.2510.58000673.SZ当代东方2011-04-2810.2210.1510.50000673.SZ当代东方2011-04-2910.1010.2610.32000673.SZ当代东方2011-05-0310.1610.4510.49000673.SZ当代东方2011-05-0410.5010.2010.60000673.SZ当代东方2011-05-0510.2010.1510.22000673.SZ当代东方2011-05-0610.0510.2110.28000673.SZ当代东方2011-05-0910.2910.2310.38000673

11、.SZ当代东方2011-05-1010.2810.0510.28000673.SZ当代东方2011-05-1110.0910.2410.26000673.SZ当代东方2011-05-1210.2010.0310.20000673.SZ当代东方2011-05-1310.0310.0310.03000673.SZ当代东方2011-05-1610.2110.0710.25000673.SZ当代东方2011-05-1710.079.6610.14000673.SZ当代东方2011-05-189.629.809.85000673.SZ当代东方2011-05-199.8010.1710.29000673.

12、SZ当代东方2011-05-2010.1110.1810.20000673.SZ当代东方2011-05-2310.169.7910.16000673.SZ当代东方2011-05-249.829.799.82000673.SZ当代东方2011-05-259.769.639.97000673.SZ当代东方2011-05-269.689.509.68000673.SZ当代东方2011-05-279.509.169.59000673.SZ当代东方2011-05-309.008.709.20000673.SZ当代东方2011-05-318.508.518.80000673.SZ当代东方2011-06-0

13、18.498.528.56000673.SZ当代东方2011-06-028.508.198.50000673.SZ当代东方2011-06-038.188.258.35000673.SZ当代东方2011-06-078.208.378.41000673.SZ当代东方2011-06-088.328.568.60000673.SZ当代东方2011-06-098.538.218.61000673.SZ当代东方2011-06-108.158.098.16000673.SZ当代东方2011-06-138.107.888.10000673.SZ当代东方2011-06-147.908.278.27000673.

14、SZ当代东方2011-06-158.268.358.53000673.SZ当代东方2011-06-168.258.188.29000673.SZ当代东方2011-06-178.158.008.26000673.SZ当代东方2011-06-207.918.148.14000673.SZ当代东方2011-06-218.148.148.14000673.SZ当代东方2011-06-228.558.558.55000673.SZ当代东方2011-06-238.988.838.98000673.SZ当代东方2011-06-248.798.869.01000673.SZ当代东方2011-06-278.82

15、8.708.93000673.SZ当代东方2011-06-288.709.149.14000673.SZ当代东方2011-06-298.978.839.12000673.SZ当代东方2011-06-308.838.849.06000673.SZ当代东方2011-07-018.878.909.11000673.SZ当代东方2011-07-048.898.939.00000673.SZ当代东方2011-07-058.949.019.08000673.SZ当代东方2011-07-069.018.929.01000673.SZ当代东方2011-07-078.838.858.99000673.SZ当代东

16、方2011-07-088.858.888.90000673.SZ当代东方2011-07-118.888.848.95000673.SZ当代东方2011-07-128.738.508.80000673.SZ当代东方2011-07-138.488.758.79000673.SZ当代东方2011-07-148.678.848.85000673.SZ当代东方2011-07-158.838.869.00000673.SZ当代东方2011-07-188.868.698.95000673.SZ当代东方2011-07-198.678.658.70000673.SZ当代东方2011-07-208.708.568

17、.72000673.SZ当代东方2011-07-218.548.398.54000673.SZ当代东方2011-07-228.398.398.48000673.SZ当代东方2011-07-258.408.088.40000673.SZ当代东方2011-07-268.088.128.23000673.SZ当代东方2011-07-278.128.218.25000673.SZ当代东方2011-07-288.188.058.18000673.SZ当代东方2011-07-298.188.458.45000673.SZ当代东方2011-08-018.708.488.70000673.SZ当代东方2011

18、-08-028.508.248.51000673.SZ当代东方2011-08-038.158.258.36000673.SZ当代东方2011-08-048.308.528.53000673.SZ当代东方2011-08-058.248.508.72000673.SZ当代东方2011-08-088.408.178.66000673.SZ当代东方2011-08-097.908.018.16000673.SZ当代东方2011-08-108.088.268.37000673.SZ当代东方2011-08-118.118.398.52000673.SZ当代东方2011-08-128.488.548.7000

19、0673.SZ当代东方2011-08-158.608.608.69000673.SZ当代东方2011-08-168.648.588.65000673.SZ当代东方2011-08-178.588.588.58000673.SZ当代东方2011-08-188.958.588.95000673.SZ当代东方2011-08-198.378.158.50000673.SZ当代东方2011-08-228.107.918.10000673.SZ当代东方2011-08-237.928.038.07000673.SZ当代东方2011-08-248.037.928.09000673.SZ当代东方2011-08-2

20、57.918.058.05000673.SZ当代东方2011-08-268.018.128.13000673.SZ当代东方2011-08-298.198.018.19000673.SZ当代东方2011-08-308.067.958.09000673.SZ当代东方2011-08-317.957.827.96000673.SZ当代东方2011-09-017.857.817.95000673.SZ当代东方2011-09-027.827.657.87000673.SZ当代东方2011-09-057.607.437.60000673.SZ当代东方2011-09-067.387.657.78000673.

21、SZ当代东方2011-09-077.657.707.75000673.SZ当代东方2011-09-087.757.527.75000673.SZ当代东方2011-09-097.507.527.63000673.SZ当代东方2011-09-137.507.597.64000673.SZ当代东方2011-09-147.637.557.65000673.SZ当代东方2011-09-157.607.527.64000673.SZ当代东方2011-09-167.527.587.58000673.SZ当代东方2011-09-197.527.427.54000673.SZ当代东方2011-09-207.39

22、7.427.47000673.SZ当代东方2011-09-217.447.647.67000673.SZ当代东方2011-09-227.617.417.65000673.SZ当代东方2011-09-237.407.287.40000673.SZ当代东方2011-09-267.236.937.28000673.SZ当代东方2011-09-276.977.017.03000673.SZ当代东方2011-09-287.036.777.08000673.SZ当代东方2011-09-296.726.456.77000673.SZ当代东方2011-09-306.456.546.56000673.SZ当代东

23、方2011-10-106.526.536.68000673.SZ当代东方2011-10-116.706.496.70000673.SZ当代东方2011-10-126.406.696.70000673.SZ当代东方2011-10-136.687.027.02000673.SZ当代东方2011-10-147.117.007.24000673.SZ当代东方2011-10-177.106.947.10000673.SZ当代东方2011-10-186.926.737.02000673.SZ当代东方2011-10-196.786.726.80000673.SZ当代东方2011-10-206.736.436

24、.74000673.SZ当代东方2011-10-216.306.476.54000673.SZ当代东方2011-10-246.476.526.58000673.SZ当代东方2011-10-256.586.696.75000673.SZ当代东方2011-10-266.706.826.93000673.SZ当代东方2011-10-276.746.806.87000673.SZ当代东方2011-10-286.876.856.90000673.SZ当代东方2011-10-316.867.037.06000673.SZ当代东方2011-11-017.037.087.23000673.SZ当代东方2011

25、-11-027.007.117.14000673.SZ当代东方2011-11-037.207.097.21000673.SZ当代东方2011-11-047.147.167.28000673.SZ当代东方2011-11-077.167.107.16000673.SZ当代东方2011-11-087.067.047.11000673.SZ当代东方2011-11-096.997.127.18000673.SZ当代东方2011-11-107.026.987.08000673.SZ当代东方2011-11-116.987.157.16000673.SZ当代东方2011-11-147.207.247.2400

26、0673.SZ当代东方2011-11-157.267.417.45000673.SZ当代东方2011-11-167.417.317.59000673.SZ当代东方2011-11-177.357.357.43000673.SZ当代东方2011-11-187.277.117.40000673.SZ当代东方2011-11-217.107.007.18000673.SZ当代东方2011-11-226.936.987.00000673.SZ当代东方2011-11-236.986.957.08000673.SZ当代东方2011-11-246.986.947.03000673.SZ当代东方2011-11-2

27、56.986.987.02000673.SZ当代东方2011-11-287.016.917.10000673.SZ当代东方2011-11-296.936.926.97000673.SZ当代东方2011-11-306.926.596.96000673.SZ当代东方2011-12-016.696.676.76000673.SZ当代东方2011-12-026.687.007.00000673.SZ当代东方2011-12-057.007.007.00000673.SZ当代东方2011-12-067.007.007.00000673.SZ当代东方2011-12-077.007.007.00000673.

28、SZ当代东方2011-12-087.007.007.00000673.SZ当代东方2011-12-097.036.657.03000673.SZ当代东方2011-12-126.456.546.69000673.SZ当代东方2011-12-136.486.216.48000673.SZ当代东方2011-12-146.206.206.20000673.SZ当代东方2011-12-156.126.006.12000673.SZ当代东方2011-12-165.926.136.15000673.SZ当代东方2011-12-196.016.206.20000673.SZ当代东方2011-12-206.19

29、6.206.28000673.SZ当代东方2011-12-216.206.096.25000673.SZ当代东方2011-12-226.096.096.10000673.SZ当代东方2011-12-236.026.216.25000673.SZ当代东方2011-12-266.146.306.30000673.SZ当代东方2011-12-276.406.556.62000673.SZ当代东方2011-12-286.556.556.55000673.SZ当代东方2011-12-296.276.226.41000673.SZ当代东方2011-12-305.916.106.22数数据据来来源源：恒恒生

30、生聚聚源源成交量(手)成交额(元)3007421.0030190096.224085893.0041980570.893102237.0033352140.551701546.0017801763.811746349.0017533856.351556640.0014882916.911713241.0016841698.292277086.0023161268.901120127.0011125940.501132719.0011452010.71644111.006352514.01858484.008335696.111288898.0012254714.681173272.001086

31、3346.171209927.0010892215.18834939.007351361.77968174.008713393.16853832.007764278.78702711.006476315.90935289.008790780.75614275.005784317.041231440.0011581507.10743963.007021960.361025218.009699213.381621571.0015748224.002383228.0023568393.811527161.0015184623.701946417.0018904212.581261860.001219

32、4965.362507714.0024142319.421838627.0017516350.091261398.0011641104.781081070.009968800.191761258.0016407987.991471399.0013958023.543474868.0034021152.632269817.0022562676.562752796.0027647311.081910331.0018946118.027406415.0073723173.793420794.0033565899.024129831.0040348991.752389861.0022892918.68

33、1753778.0016826101.703800297.0036147087.903127270.0028600904.601860427.0017153770.031917620.0017802802.002407529.0022833923.121582363.0014911858.581485426.0013836856.062403064.0022445225.77-4330364.0041237669.243995419.0037648989.412606743.0024509083.931585994.0014808899.882268427.0021493717.3370353

34、83.0069771198.349079438.0090788450.298034607.0080978777.884399274.0046829305.789999996.00110116399.055132044.0055790150.234374672.0046937543.703740640.0039437910.643033117.0033254311.156329832.0071202150.456511956.0075051359.613337548.0038209576.304175439.0048185931.782175669.0024656441.923599798.00

35、39310484.832149189.0022671679.643239583.0033446185.311876931.0019229999.751609711.0016423232.651363099.0014130352.951362874.0014077298.67988470.0010010325.52810417.008249987.061049904.0010765044.061554424.0015731804.651259120.0012808131.371447100.0014598698.01-1189833.0012073255.742564801.0024921486

36、.861843092.0017782559.103662521.0037336333.281364759.0013762351.261161409.0011441079.69870689.008317850.15973727.009406184.71521359.004995851.591098270.0010106166.33951800.008467618.002224856.0018766770.95937264.007908202.091160513.009518372.00944936.007778737.951019814.008477178.271139963.009596960

37、.131383099.0011545080.351019508.008148993.06718632.005640149.831092957.008873049.401454782.0012263820.01831273.006751751.231078688.008741520.66731131.005831962.83-531483.004544179.653140062.0027668084.582904439.0025604430.801365489.0011955939.044155219.0036830707.152697320.0024196613.381492477.00132

38、86301.951527537.0013684946.631525594.0013632425.071793878.0016089704.781162902.0010364421.321656306.0014707212.05889348.007855486.191067150.009459742.081454676.0012608454.971274167.0011018218.061482132.0012962072.721327651.0011782366.481686916.0014778760.31900123.007764083.92835848.007191989.9911151

39、09.009413333.17805128.006764573.861096213.008974547.16683567.005529907.04557568.004556083.23745165.006025283.83640416.005387849.001583636.0013572454.001301386.0010728597.60742408.006141438.94745084.006262248.251210271.0010318652.731229317.0010299759.701450240.0011398859.00619948.005119319.301765412.

40、0014837077.97926070.007928838.65678286.005810136.46835650.007154389.80-4762372.0041367011.413546879.0029223601.462018040.0016113126.801135006.009061637.321129603.009034884.381121736.008954748.141185809.009564782.751018473.008198530.481098163.008821902.29978177.007649967.83825732.006492887.84781378.0

41、05989644.64671424.005005230.431003852.007609976.18669619.005116005.28695556.005286876.85513641.003877649.46611649.004580572.34383397.002893073.78694497.005247131.32485430.003659755.80416318.003099646.70377802.002804304.70866929.006570916.71673392.005093410.83689075.004982558.131168382.008248532.2565

42、5956.004571554.23490100.003385793.001063294.006898180.14332375.002157652.30235610.001542015.00517105.003398496.20536820.003568772.851081699.007500230.47878390.006205498.31422355.002930997.37399286.002725804.94314110.002095435.50408307.002666956.30354600.002270430.00326150.002116091.53441551.00293517

43、7.29596149.004068476.78513107.003473692.38479751.003282729.70929915.006485756.78923931.006565353.20665515.004681663.46898337.006376734.891028423.007360776.36620422.004402781.86648013.004564496.02691765.004903583.32872662.006081322.18775776.005492412.41722345.005195256.151022991.007479130.01824601.00

44、6107078.15566318.004165976.37524700.003789510.00518425.003619611.00317793.002208753.99232211.001623880.11266145.001847568.30203520.001419475.80185900.001297310.00446339.003063597.22413371.002752095.92705052.004704011.122573648.0017872085.35-1665719.0011197373.65987525.006511887.061793600.0011169852.

45、00692656.004216884.94788657.004702720.34374082.002246976.45232419.001410784.65230299.001432121.97328770.002023890.40603951.003561642.36402215.002479860.13426865.002633795.501073206.006964873.24-672200.004183191.802199798.0013119700.23代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2011-01-0416.0916.0516.166000

46、88.SH中视传媒2011-01-0516.0316.1816.31600088.SH中视传媒2011-01-0616.2015.9016.20600088.SH中视传媒2011-01-0715.8615.8515.99600088.SH中视传媒2011-01-1015.8015.1715.87600088.SH中视传媒2011-01-1115.0014.9615.12600088.SH中视传媒2011-01-1214.9715.2015.31600088.SH中视传媒2011-01-1315.2715.1015.27600088.SH中视传媒2011-01-1415.1014.7115.10

47、600088.SH中视传媒2011-01-1714.6813.8514.69600088.SH中视传媒2011-01-1813.8813.8713.95600088.SH中视传媒2011-01-1913.8714.1414.15600088.SH中视传媒2011-01-2014.1313.4214.13600088.SH中视传媒2011-01-2113.3913.5513.67600088.SH中视传媒2011-01-2413.8213.5613.88600088.SH中视传媒2011-01-2513.6313.2213.76600088.SH中视传媒2011-01-2613.2913.361

48、3.43600088.SH中视传媒2011-01-2713.3513.6413.65600088.SH中视传媒2011-01-2813.6413.8013.84600088.SH中视传媒2011-01-3113.8414.1614.22600088.SH中视传媒2011-02-0114.1814.0714.20600088.SH中视传媒2011-02-0913.8513.7714.01600088.SH中视传媒2011-02-1013.7614.1014.14600088.SH中视传媒2011-02-1114.1014.2914.35600088.SH中视传媒2011-02-1414.2314

49、.4914.56600088.SH中视传媒2011-02-1514.5914.5114.73600088.SH中视传媒2011-02-1614.5215.2315.26600088.SH中视传媒2011-02-1715.1715.0015.17600088.SH中视传媒2011-02-1814.9014.6915.00600088.SH中视传媒2011-02-2114.6414.9815.03600088.SH中视传媒2011-02-2215.0414.4915.04600088.SH中视传媒2011-02-2314.3814.5914.64600088.SH中视传媒2011-02-2414.

50、5015.4415.88600088.SH中视传媒2011-02-2515.1915.2315.28600088.SH中视传媒2011-02-2815.2415.3115.39600088.SH中视传媒2011-03-0115.4215.5915.79600088.SH中视传媒2011-03-0215.4515.3915.60600088.SH中视传媒2011-03-0315.4015.0915.45600088.SH中视传媒2011-03-0415.0115.1915.20600088.SH中视传媒2011-03-0715.2015.4015.53600088.SH中视传媒2011-03-0