Date,Code,Name,Open,Close,High,Low,Volume
2010-01-04,'000063,中兴通讯,45.04,45.4,45.5,44.21,11721358
2010-01-05,'000063,中兴通讯,45.47,46.25,46.68,44.93,14743225
2010-01-06,'000063,中兴通讯,46.3,45.3,46.58,45.2,10429259
2010-01-07,'000063,中兴通讯,45.21,43.21,45.24,42.73,18683708
2010-01-08,'000063,中兴通讯,43.2,43.39,43.98,42.51,13747732
2010-01-11,'000063,中兴通讯,44.0,43.5,44.98,42.7,13888192
2010-01-12,'000063,中兴通讯,43.2,46.61,46.63,43.14,21228229
2010-01-13,'000063,中兴通讯,45.73,48.6,48.78,45.4,27538314
2010-01-14,'000063,中兴通讯,48.49,48.25,48.97,47.85,15084491
2010-01-15,'000063,中兴通讯,48.2,47.3,48.6,46.8,8486045
2010-01-18,'000063,中兴通讯,47.0,49.1,49.15,45.94,12414331
2010-01-19,'000063,中兴通讯,48.8,47.5,49.0,47.5,10168750
2010-01-20,'000063,中兴通讯,47.4,45.65,47.4,45.55,10267765
2010-01-21,'000063,中兴通讯,45.76,45.65,46.11,44.6,7566544
2010-01-22,'000063,中兴通讯,45.0,44.06,45.2,43.45,7803061
2010-01-25,'000063,中兴通讯,44.0,44.03,45.25,43.71,7427586
2010-01-26,'000063,中兴通讯,44.01,43.86,44.19,42.58,8934274
2010-01-27,'000063,中兴通讯,43.78,43.4,44.55,42.95,9586003
2010-01-28,'000063,中兴通讯,43.6,43.2,43.9,42.99,4452947
2010-01-29,'000063,中兴通讯,43.09,43.43,44.3,42.86,8608217
2010-02-01,'000063,中兴通讯,43.64,42.1,44.29,40.95,15843014
2010-02-02,'000063,中兴通讯,42.1,41.3,43.01,41.14,10221699
2010-02-03,'000063,中兴通讯,41.16,42.2,42.69,40.68,8894706
2010-02-04,'000063,中兴通讯,42.05,43.0,43.1,41.71,8043983
2010-02-05,'000063,中兴通讯,42.3,42.7,43.08,42.0,8017370
2010-02-08,'000063,中兴通讯,42.7,43.0,43.54,42.22,5294084
2010-02-09,'000063,中兴通讯,42.67,42.41,42.95,41.9,4925066
2010-02-10,'000063,中兴通讯,42.52,43.46,43.68,42.51,8621492
2010-02-11,'000063,中兴通讯,42.85,42.8,43.32,42.71,12184768
2010-02-12,'000063,中兴通讯,42.79,42.5,43.15,42.4,9479195
2010-02-22,'000063,中兴通讯,42.44,42.52,42.75,42.0,5744207
2010-02-23,'000063,中兴通讯,42.45,43.95,44.36,42.4,8573396
2010-02-24,'000063,中兴通讯,43.7,45.85,46.16,43.5,8723998
2010-02-25,'000063,中兴通讯,47.0,45.96,47.0,45.75,7240667
2010-02-26,'000063,中兴通讯,45.96,46.14,46.2,45.1,5403744
2010-03-01,'000063,中兴通讯,46.1,45.99,46.75,45.8,5856936
2010-03-02,'000063,中兴通讯,45.8,45.9,46.34,45.3,4849112
2010-03-03,'000063,中兴通讯,45.65,46.12,46.33,45.35,4376610
2010-03-04,'000063,中兴通讯,46.1,45.0,47.25,45.0,5002328
2010-03-05,'000063,中兴通讯,44.88,45.05,45.85,44.6,4453334
2010-03-08,'000063,中兴通讯,45.01,44.48,45.05,44.17,6560915
2010-03-09,'000063,中兴通讯,44.49,44.13,44.78,43.88,5216612
2010-03-10,'000063,中兴通讯,44.14,44.18,44.38,43.8,5967881
2010-03-11,'000063,中兴通讯,44.34,44.4,44.63,43.7,3645486
2010-03-12,'000063,中兴通讯,44.5,42.98,44.5,42.7,6871334
2010-03-15,'000063,中兴通讯,42.88,41.9,42.88,41.5,7015111
2010-03-16,'000063,中兴通讯,41.9,42.31,42.5,41.41,3526672
2010-03-17,'000063,中兴通讯,42.5,43.16,43.4,42.08,4904067
2010-03-18,'000063,中兴通讯,43.44,43.28,43.8,43.13,4656959
2010-03-19,'000063,中兴通讯,43.3,43.1,43.55,42.5,5290578
2010-03-22,'000063,中兴通讯,43.27,42.85,43.27,42.38,5523894
2010-03-23,'000063,中兴通讯,42.94,42.32,43.35,42.24,4581509
2010-03-24,'000063,中兴通讯,42.4,42.69,43.15,42.16,6776393
2010-03-25,'000063,中兴通讯,42.71,42.87,43.03,42.23,5422553
2010-03-26,'000063,中兴通讯,43.01,43.3,43.66,42.64,6935177
2010-03-29,'000063,中兴通讯,43.46,43.32,43.6,42.91,8203054
2010-03-31,'000063,中兴通讯,43.58,42.5,43.6,42.28,13300909
2010-04-01,'000063,中兴通讯,42.49,42.3,42.68,42.1,18376374
2010-04-02,'000063,中兴通讯,42.49,40.34,42.52,40.3,30926046
2010-04-06,'000063,中兴通讯,40.35,41.21,41.58,39.98,22966823
2010-04-07,'000063,中兴通讯,41.15,41.54,41.87,40.89,11533960
2010-04-08,'000063,中兴通讯,41.5,41.1,41.75,40.35,10753695
2010-04-09,'000063,中兴通讯,41.85,42.3,42.45,41.8,16964664
2010-04-12,'000063,中兴通讯,42.5,44.0,44.06,42.5,20119603
2010-04-13,'000063,中兴通讯,44.03,43.7,44.38,42.37,14420368
2010-04-14,'000063,中兴通讯,43.55,43.0,43.55,42.76,8616051
2010-04-15,'000063,中兴通讯,42.98,42.85,43.38,42.6,6277074
2010-04-16,'000063,中兴通讯,43.0,42.91,43.26,42.6,5824467
2010-04-19,'000063,中兴通讯,42.6,41.2,42.66,40.87,9974075
2010-04-20,'000063,中兴通讯,41.14,41.05,41.48,40.41,8462463
2010-04-21,'000063,中兴通讯,41.22,41.38,41.5,40.82,12989476
2010-04-22,'000063,中兴通讯,41.39,40.56,41.44,40.0,14187134
2010-04-23,'000063,中兴通讯,40.56,39.5,40.98,39.12,12786302
2010-04-26,'000063,中兴通讯,39.79,40.8,41.6,39.77,17319429
2010-04-27,'000063,中兴通讯,40.5,41.55,41.78,39.78,14306170
2010-04-28,'000063,中兴通讯,40.9,41.66,42.3,40.4,10787360
2010-04-29,'000063,中兴通讯,41.77,40.5,42.35,39.8,10493909
2010-04-30,'000063,中兴通讯,37.39,37.25,38.5,36.45,32197602
2010-05-04,'000063,中兴通讯,36.1,36.85,37.54,36.1,6483883
2010-05-05,'000063,中兴通讯,37.05,36.06,37.19,35.55,16435085
2010-05-06,'000063,中兴通讯,36.1,34.18,36.38,34.12,20345026
2010-05-07,'000063,中兴通讯,33.85,34.25,34.69,33.0,12237579
2010-05-10,'000063,中兴通讯,34.14,34.49,34.85,33.8,11473621
2010-05-11,'000063,中兴通讯,35.2,34.45,36.0,34.36,13621926
2010-05-12,'000063,中兴通讯,34.39,34.1,34.85,33.31,7463841
2010-05-13,'000063,中兴通讯,34.11,35.61,35.63,34.11,8046194
2010-05-14,'000063,中兴通讯,35.55,35.29,35.55,34.8,4876077
2010-05-17,'000063,中兴通讯,34.6,33.5,34.97,33.3,5480441
2010-05-18,'000063,中兴通讯,33.39,34.1,34.48,33.22,6253772
2010-05-19,'000063,中兴通讯,34.08,34.35,34.76,33.89,5977961
2010-05-20,'000063,中兴通讯,34.29,33.78,35.3,33.6,9608387
2010-05-21,'000063,中兴通讯,33.25,34.02,34.08,32.9,6393546
2010-05-24,'000063,中兴通讯,34.35,35.12,35.45,34.3,7262055
2010-05-25,'000063,中兴通讯,35.0,34.48,35.1,34.28,4643547
2010-05-26,'000063,中兴通讯,34.55,35.13,35.35,34.55,5150573
2010-05-27,'000063,中兴通讯,35.0,35.67,35.79,34.55,5569697
2010-05-28,'000063,中兴通讯,36.0,36.13,36.8,35.74,6777855
2010-05-31,'000063,中兴通讯,35.99,35.05,36.25,35.02,3715668
2010-06-01,'000063,中兴通讯,34.78,33.8,35.3,33.43,5769165
2010-06-02,'000063,中兴通讯,33.8,35.01,35.04,32.96,7059982
2010-06-04,'000063,中兴通讯,34.88,34.05,34.88,33.75,6028888
2010-06-07,'000063,中兴通讯,33.3,31.8,33.5,31.79,16702399
2010-06-08,'000063,中兴通讯,32.08,31.72,32.66,31.65,10053140
2010-06-09,'000063,中兴通讯,32.02,32.42,32.5,31.65,9253454
2010-06-10,'000063,中兴通讯,32.32,32.1,32.48,31.85,10131368
2010-06-11,'000063,中兴通讯,32.3,32.09,32.54,32.05,7491624
2010-06-17,'000063,中兴通讯,32.3,32.74,33.21,32.3,10359090
2010-06-18,'000063,中兴通讯,32.85,32.21,33.36,31.9,8053040
2010-06-21,'000063,中兴通讯,32.25,33.04,33.2,31.7,8999210
2010-06-22,'000063,中兴通讯,32.96,32.88,33.27,32.67,5073211
2010-06-23,'000063,中兴通讯,32.87,32.54,33.16,31.8,10375909
2010-06-24,'000063,中兴通讯,21.38,21.22,21.54,20.91,9287340
2010-06-25,'000063,中兴通讯,21.29,21.2,21.5,21.0,7271071
2010-06-28,'000063,中兴通讯,21.2,20.1,21.34,20.0,15164276
2010-06-29,'000063,中兴通讯,20.1,18.89,20.29,18.8,17028327
2010-06-30,'000063,中兴通讯,18.7,19.24,19.35,18.3,14658992
2010-07-01,'000063,中兴通讯,19.13,19.23,19.43,19.02,7780105
2010-07-02,'000063,中兴通讯,19.1,19.24,19.5,18.4,10901980
2010-07-05,'000063,中兴通讯,19.17,18.48,19.17,18.33,10141052
2010-07-06,'000063,中兴通讯,18.46,18.86,18.9,18.39,13384636
2010-07-07,'000063,中兴通讯,18.82,19.23,19.28,18.69,10214340
2010-07-08,'000063,中兴通讯,19.06,18.95,19.2,18.7,11301271
2010-07-09,'000063,中兴通讯,18.85,20.0,20.21,18.45,21263647
2010-07-12,'000063,中兴通讯,20.0,20.2,20.31,19.71,12325403
2010-07-13,'000063,中兴通讯,20.0,20.23,20.36,19.79,8161660
2010-07-14,'000063,中兴通讯,20.22,20.6,20.97,20.12,10554258
2010-07-15,'000063,中兴通讯,20.59,20.28,20.7,20.26,8309565
2010-07-16,'000063,中兴通讯,20.1,20.32,20.47,19.46,8564041
2010-07-19,'000063,中兴通讯,20.0,20.94,21.0,19.87,11443724
2010-07-20,'000063,中兴通讯,20.96,21.86,22.11,20.95,23435307
2010-07-21,'000063,中兴通讯,21.94,21.76,22.18,21.5,13433888
2010-07-22,'000063,中兴通讯,21.8,22.32,22.35,21.68,11079248
2010-07-23,'000063,中兴通讯,22.35,22.79,23.1,22.22,13902031
2010-07-26,'000063,中兴通讯,22.72,22.65,22.85,22.25,9655936
2010-07-27,'000063,中兴通讯,22.65,22.2,22.66,22.04,8766480
2010-07-28,'000063,中兴通讯,22.27,22.89,22.89,22.2,10683260
2010-07-29,'000063,中兴通讯,22.98,22.61,23.11,22.47,10080424
2010-07-30,'000063,中兴通讯,22.63,22.75,23.05,22.27,8758879
2010-08-02,'000063,中兴通讯,22.74,23.16,23.32,22.65,11113577
2010-08-03,'000063,中兴通讯,23.31,23.0,23.55,22.91,11769990
2010-08-04,'000063,中兴通讯,22.85,23.25,23.35,22.76,11583660
2010-08-05,'000063,中兴通讯,23.26,23.12,23.29,22.75,10936259
2010-08-06,'000063,中兴通讯,23.11,23.74,23.88,22.66,14566064
2010-08-09,'000063,中兴通讯,23.71,23.94,24.1,23.6,11726605
2010-08-10,'000063,中兴通讯,23.99,23.74,24.13,23.45,11997838
2010-08-11,'000063,中兴通讯,23.63,23.18,23.9,22.8,15986192
2010-08-12,'000063,中兴通讯,22.95,21.45,23.0,20.95,44258061
2010-08-13,'000063,中兴通讯,21.24,21.4,21.5,20.75,30309328
2010-08-16,'000063,中兴通讯,21.56,22.3,22.39,21.51,26513442
2010-08-17,'000063,中兴通讯,22.46,23.0,23.1,22.28,19903441
2010-08-18,'000063,中兴通讯,23.01,22.76,23.05,22.67,12249465
2010-08-19,'000063,中兴通讯,22.79,22.68,22.98,22.4,13950469
2010-08-20,'000063,中兴通讯,22.7,22.35,23.2,22.3,13981009
2010-08-23,'000063,中兴通讯,22.68,22.71,22.9,22.45,11364576
2010-08-24,'000063,中兴通讯,22.77,23.58,23.8,22.77,22154373
2010-08-25,'000063,中兴通讯,23.49,22.99,23.88,22.95,13930911
2010-08-26,'000063,中兴通讯,22.95,22.98,23.23,22.78,7114822
2010-08-27,'000063,中兴通讯,23.05,23.15,23.15,22.66,11545142
2010-08-30,'000063,中兴通讯,23.2,23.89,24.02,23.05,17260773
2010-08-31,'000063,中兴通讯,23.88,24.84,25.2,23.68,22005694
2010-09-01,'000063,中兴通讯,24.99,25.0,25.67,24.45,27001865
2010-09-02,'000063,中兴通讯,25.25,25.13,25.82,25.0,17563292
2010-09-03,'000063,中兴通讯,25.16,26.23,26.25,24.8,22857276
2010-09-06,'000063,中兴通讯,26.26,26.34,27.2,26.26,27617852
2010-09-07,'000063,中兴通讯,26.34,26.4,26.62,26.27,13543312
2010-09-08,'000063,中兴通讯,26.19,26.73,26.75,25.68,13566273
2010-09-09,'000063,中兴通讯,26.58,26.27,27.19,26.18,12425719
2010-09-13,'000063,中兴通讯,26.52,27.37,27.37,26.5,13723824
2010-09-14,'000063,中兴通讯,27.37,29.3,29.8,27.03,33941909
2010-09-15,'000063,中兴通讯,29.18,28.76,29.3,28.41,16066214
2010-09-16,'000063,中兴通讯,28.7,28.07,29.05,27.52,18173038
2010-09-17,'000063,中兴通讯,28.0,28.02,28.46,27.0,14624065
2010-09-20,'000063,中兴通讯,28.0,27.34,28.01,27.28,8371407
2010-09-21,'000063,中兴通讯,27.3,26.54,27.48,26.33,13142215
2010-09-27,'000063,中兴通讯,26.53,26.99,27.27,26.51,11087670
2010-09-28,'000063,中兴通讯,27.0,25.34,27.18,25.28,20558614
2010-09-29,'000063,中兴通讯,25.38,24.72,25.88,24.62,17755271
2010-09-30,'000063,中兴通讯,24.73,24.65,25.1,24.43,20645184
2010-10-08,'000063,中兴通讯,25.0,26.25,26.3,25.0,27856843
2010-10-11,'000063,中兴通讯,26.3,25.9,26.98,25.5,36698124
2010-10-12,'000063,中兴通讯,25.96,26.15,26.45,25.79,19555756
2010-10-13,'000063,中兴通讯,26.25,26.15,26.42,25.49,27225669
2010-10-14,'000063,中兴通讯,26.25,25.52,26.45,25.5,23791989
2010-10-15,'000063,中兴通讯,25.19,25.69,25.96,24.83,24811661
2010-10-18,'000063,中兴通讯,25.8,26.48,26.49,24.8,36227568
2010-10-19,'000063,中兴通讯,26.49,27.5,27.5,26.36,37053400
2010-10-20,'000063,中兴通讯,26.85,28.42,28.85,26.68,53898154
2010-10-21,'000063,中兴通讯,28.88,28.13,29.18,27.68,31521857
2010-10-22,'000063,中兴通讯,28.0,28.85,29.16,27.71,29032845
2010-10-25,'000063,中兴通讯,29.3,29.95,31.05,29.3,39612028
2010-10-26,'000063,中兴通讯,29.95,29.63,31.0,29.31,26357319
2010-10-27,'000063,中兴通讯,29.6,28.13,30.19,28.12,28151965
2010-10-28,'000063,中兴通讯,28.0,27.95,28.46,27.68,17983468
2010-10-29,'000063,中兴通讯,27.85,27.65,28.2,27.55,20891646
2010-11-01,'000063,中兴通讯,27.7,28.1,28.29,27.59,23474746
2010-11-02,'000063,中兴通讯,28.1,27.78,28.38,27.75,25027902
2010-11-03,'000063,中兴通讯,27.89,27.78,28.8,27.61,28625079
2010-11-04,'000063,中兴通讯,27.8,29.35,29.4,27.8,39560101
2010-11-05,'000063,中兴通讯,29.43,28.8,29.8,28.5,29553149
2010-11-08,'000063,中兴通讯,28.85,28.17,28.95,27.88,38345856
2010-11-09,'000063,中兴通讯,28.24,28.06,28.69,27.88,27242752
2010-11-10,'000063,中兴通讯,28.0,27.85,28.0,27.42,20219356
2010-11-11,'000063,中兴通讯,27.73,27.84,28.36,27.56,25728275
2010-11-12,'000063,中兴通讯,27.78,25.45,27.94,25.2,35682618
2010-11-15,'000063,中兴通讯,25.45,25.48,25.94,24.99,22340234
2010-11-16,'000063,中兴通讯,25.82,25.05,26.35,24.3,29920143
2010-11-17,'000063,中兴通讯,24.75,24.8,25.47,24.5,17737124
2010-11-18,'000063,中兴通讯,25.15,25.01,25.3,24.72,10632093
2010-11-19,'000063,中兴通讯,25.3,26.43,26.43,25.3,35350611
2010-11-22,'000063,中兴通讯,26.9,28.0,28.35,26.61,48074045
2010-11-23,'000063,中兴通讯,28.29,28.12,28.4,27.4,42374053
2010-11-24,'000063,中兴通讯,28.03,28.29,28.7,27.8,32752365
2010-11-25,'000063,中兴通讯,28.33,27.95,28.55,27.84,19609377
2010-11-26,'000063,中兴通讯,28.0,27.02,28.09,26.79,27329885
2010-11-29,'000063,中兴通讯,26.9,26.57,26.95,26.01,19116947
2010-12-01,'000063,中兴通讯,26.0,26.06,26.55,25.61,17474439
2010-12-02,'000063,中兴通讯,26.5,26.87,27.3,26.5,26219478
2010-12-03,'000063,中兴通讯,26.87,26.36,27.09,26.27,13261988
2010-12-06,'000063,中兴通讯,26.78,26.89,27.35,26.39,16214700
2010-12-07,'000063,中兴通讯,26.62,27.2,27.24,26.18,12235711
2010-12-08,'000063,中兴通讯,27.19,27.15,27.8,27.01,16351187
2010-12-09,'000063,中兴通讯,27.26,27.15,27.4,26.64,13887515
2010-12-10,'000063,中兴通讯,26.95,27.89,28.03,26.84,21419273
2010-12-13,'000063,中兴通讯,27.99,29.44,29.59,27.8,52882028
2010-12-14,'000063,中兴通讯,29.3,29.79,30.0,29.1,43078935
2010-12-15,'000063,中兴通讯,29.68,28.72,30.11,28.64,34144350
2010-12-16,'000063,中兴通讯,28.92,29.03,29.4,28.45,21885414
2010-12-17,'000063,中兴通讯,29.1,28.43,29.18,28.33,16936120
2010-12-20,'000063,中兴通讯,28.44,27.85,28.96,27.45,20680062
2010-12-21,'000063,中兴通讯,28.01,28.96,29.19,28.01,19062914
2010-12-22,'000063,中兴通讯,29.15,28.8,29.5,28.51,15437630
2010-12-23,'000063,中兴通讯,28.84,27.9,28.86,27.8,14597306
2010-12-24,'000063,中兴通讯,27.8,27.24,27.96,26.99,17743966
2010-12-27,'000063,中兴通讯,27.15,26.25,27.65,26.09,15159599
2010-12-28,'000063,中兴通讯,26.26,26.02,26.63,25.8,11429976
2010-12-29,'000063,中兴通讯,26.05,26.57,26.83,26.05,15224441
2010-12-30,'000063,中兴通讯,26.61,26.76,27.11,26.6,10267676
2010-12-31,'000063,中兴通讯,26.8,27.3,27.99,26.5,20734091
2011-01-04,'000063,中兴通讯,27.43,27.2,27.55,26.77,22004980
2011-01-05,'000063,中兴通讯,27.14,26.61,27.19,26.5,27188873
2011-01-06,'000063,中兴通讯,26.6,26.66,27.06,26.55,11147475
2011-01-07,'000063,中兴通讯,26.7,26.85,27.1,26.33,14073496
2011-01-10,'000063,中兴通讯,26.85,27.0,27.59,26.74,27338394
2011-01-11,'000063,中兴通讯,26.95,27.2,27.98,26.82,26799730
2011-01-12,'000063,中兴通讯,27.3,27.03,27.36,26.62,11179590
2011-01-13,'000063,中兴通讯,27.11,26.76,27.18,26.65,7475291
2011-01-14,'000063,中兴通讯,26.78,26.27,26.89,26.1,11877061
2011-01-17,'000063,中兴通讯,26.18,24.88,26.18,24.7,18069593
2011-01-18,'000063,中兴通讯,24.9,24.76,25.18,24.5,10474027
2011-01-19,'000063,中兴通讯,24.8,25.01,25.1,24.5,12632889
2011-01-20,'000063,中兴通讯,25.09,23.95,25.15,23.9,13890020
2011-01-21,'000063,中兴通讯,23.98,23.69,24.17,23.45,16227937
2011-01-24,'000063,中兴通讯,23.82,24.4,24.88,23.78,18544473
2011-01-25,'000063,中兴通讯,24.5,23.93,24.55,23.9,12076030
2011-01-26,'000063,中兴通讯,24.2,24.4,24.65,23.99,6739554
2011-01-27,'000063,中兴通讯,24.27,25.25,25.44,24.0,18075700
2011-01-28,'000063,中兴通讯,25.63,25.57,25.95,25.44,17112989
2011-01-31,'000063,中兴通讯,25.55,26.38,26.7,25.1,16807737
2011-02-01,'000063,中兴通讯,26.58,26.03,26.58,25.88,8222035
2011-02-09,'000063,中兴通讯,25.96,27.1,27.45,25.88,26950486
2011-02-10,'000063,中兴通讯,27.05,27.5,27.79,26.96,26864248
2011-02-11,'000063,中兴通讯,27.55,27.86,28.28,27.55,25863724
2011-02-14,'000063,中兴通讯,27.86,28.78,29.0,27.86,31941049
2011-02-15,'000063,中兴通讯,28.85,28.35,29.07,28.32,31281671
2011-02-16,'000063,中兴通讯,28.6,29.03,29.07,28.36,27639887
2011-02-17,'000063,中兴通讯,29.7,29.0,30.99,28.82,37152079
2011-02-18,'000063,中兴通讯,29.01,28.56,29.32,27.97,21687033
2011-02-21,'000063,中兴通讯,28.33,31.42,31.42,28.12,55248209
2011-02-22,'000063,中兴通讯,31.9,31.3,32.56,30.9,69083169
2011-02-23,'000063,中兴通讯,31.0,31.98,32.3,30.53,34331062
2011-02-24,'000063,中兴通讯,31.6,30.97,31.6,30.39,22704501
2011-02-25,'000063,中兴通讯,30.7,30.71,31.43,30.41,18346091
2011-02-28,'000063,中兴通讯,30.8,32.3,32.6,30.8,32549039
2011-03-01,'000063,中兴通讯,32.27,31.66,32.38,31.08,24163791
2011-03-02,'000063,中兴通讯,31.48,31.25,31.48,30.48,23213776
2011-03-03,'000063,中兴通讯,31.1,30.8,31.88,30.25,20025425
2011-03-04,'000063,中兴通讯,30.77,31.12,31.28,30.19,20712827
2011-03-07,'000063,中兴通讯,31.4,31.14,31.65,30.44,29016013
2011-03-08,'000063,中兴通讯,31.1,30.9,31.2,30.35,25440308
2011-03-09,'000063,中兴通讯,30.99,32.0,32.2,30.65,32661734
2011-03-10,'000063,中兴通讯,31.85,31.79,32.5,31.55,20869849
2011-03-11,'000063,中兴通讯,31.6,31.69,32.12,30.98,21495001
2011-03-14,'000063,中兴通讯,31.81,33.45,33.45,31.45,28134602
2011-03-15,'000063,中兴通讯,33.03,32.41,33.21,31.8,29889081
2011-03-16,'000063,中兴通讯,32.45,33.78,33.91,31.8,28902115
2011-03-17,'000063,中兴通讯,33.13,32.1,34.16,32.1,26747373
2011-03-18,'000063,中兴通讯,32.55,31.6,32.77,31.5,28061843
2011-03-21,'000063,中兴通讯,31.6,30.71,31.98,30.38,19643714
2011-03-22,'000063,中兴通讯,30.81,31.1,31.32,30.4,16191972
2011-03-23,'000063,中兴通讯,31.13,31.31,31.6,31.05,12207173
2011-03-24,'000063,中兴通讯,31.5,31.51,31.89,31.0,10571921
2011-03-25,'000063,中兴通讯,31.58,31.25,31.6,30.9,17128407
2011-03-28,'000063,中兴通讯,31.24,30.3,31.24,30.3,19587774
2011-03-29,'000063,中兴通讯,30.3,29.55,30.53,29.15,23965979
2011-03-30,'000063,中兴通讯,29.8,29.61,29.86,29.06,15333399
2011-03-31,'000063,中兴通讯,29.79,30.0,30.31,29.47,11748013
2011-04-01,'000063,中兴通讯,30.02,29.99,30.22,29.51,9036920
2011-04-06,'000063,中兴通讯,29.2,29.25,29.48,28.21,32368197
2011-04-07,'000063,中兴通讯,29.23,29.09,29.23,28.6,14567518
2011-04-08,'000063,中兴通讯,29.07,29.56,29.67,28.98,18141747
2011-04-11,'000063,中兴通讯,29.65,28.69,29.93,28.53,19261740
2011-04-12,'000063,中兴通讯,28.7,28.42,29.06,28.29,16783546
2011-04-13,'000063,中兴通讯,28.46,29.46,29.49,28.38,16989806
2011-04-14,'000063,中兴通讯,29.56,29.0,29.6,28.85,9931826
2011-04-15,'000063,中兴通讯,28.88,28.9,29.22,28.68,9765071
2011-04-18,'000063,中兴通讯,28.81,28.98,29.2,28.78,7525862
2011-04-19,'000063,中兴通讯,28.78,28.39,28.78,28.28,12909504
2011-04-20,'000063,中兴通讯,28.42,29.15,29.36,28.42,15107892
2011-04-21,'000063,中兴通讯,29.16,29.36,30.04,29.16,16221106
2011-04-22,'000063,中兴通讯,29.42,28.79,29.75,28.65,12773478
2011-04-25,'000063,中兴通讯,28.86,28.7,29.36,28.38,12104056
2011-04-26,'000063,中兴通讯,28.77,28.48,29.0,28.28,9055560
2011-04-27,'000063,中兴通讯,28.6,28.55,28.96,28.31,9036406
2011-04-28,'000063,中兴通讯,28.58,27.2,28.75,27.0,16159685
2011-04-29,'000063,中兴通讯,27.01,27.58,28.1,26.5,14278782
2011-05-03,'000063,中兴通讯,27.55,27.58,27.9,27.35,7202998
2011-05-04,'000063,中兴通讯,27.59,26.26,27.59,26.17,22539382
2011-05-05,'000063,中兴通讯,26.26,26.22,26.78,26.17,12158939
2011-05-06,'000063,中兴通讯,26.18,26.82,26.91,26.1,11294498
2011-05-09,'000063,中兴通讯,26.85,27.12,27.35,26.85,6484428
2011-05-10,'000063,中兴通讯,27.15,27.5,27.65,27.15,6949756
2011-05-11,'000063,中兴通讯,27.58,27.41,27.6,26.92,6181661
2011-05-12,'000063,中兴通讯,27.22,26.58,27.22,26.48,8985151
2011-05-13,'000063,中兴通讯,26.58,26.4,26.88,26.0,11852329
2011-05-16,'000063,中兴通讯,26.41,26.38,26.88,26.26,7519868
2011-05-18,'000063,中兴通讯,26.5,26.85,26.88,26.38,6098388
2011-05-19,'000063,中兴通讯,26.87,27.28,27.4,26.87,10209371
2011-05-20,'000063,中兴通讯,27.3,27.0,27.53,26.75,8148497
2011-05-23,'000063,中兴通讯,27.0,26.08,27.09,25.88,13345124
2011-05-24,'000063,中兴通讯,26.0,26.31,26.32,25.4,7853634
2011-05-25,'000063,中兴通讯,26.03,25.51,26.28,25.49,7408153
2011-05-26,'000063,中兴通讯,25.8,25.5,26.0,25.4,5675171
2011-05-27,'000063,中兴通讯,25.61,25.59,25.99,25.46,6643231
2011-05-30,'000063,中兴通讯,25.68,25.74,25.96,25.4,6834181
2011-05-31,'000063,中兴通讯,25.81,25.99,26.09,25.48,7641308
2011-06-01,'000063,中兴通讯,25.99,26.11,26.22,25.75,6773553
2011-06-02,'000063,中兴通讯,25.88,25.42,25.98,25.25,9399644
2011-06-03,'000063,中兴通讯,25.4,26.28,26.5,25.32,11180792
2011-06-07,'000063,中兴通讯,26.3,26.79,27.1,26.3,10472694
2011-06-08,'000063,中兴通讯,26.8,26.5,26.98,26.1,9420808
2011-06-09,'000063,中兴通讯,26.33,26.27,26.92,26.16,7617932
2011-06-10,'000063,中兴通讯,26.23,26.2,26.65,25.9,8091623
2011-06-13,'000063,中兴通讯,26.03,25.7,26.03,25.38,10926743
2011-06-14,'000063,中兴通讯,25.7,26.7,26.83,25.55,13812582
2011-06-15,'000063,中兴通讯,26.6,26.66,27.05,26.52,9190865
2011-06-16,'000063,中兴通讯,26.53,26.17,26.56,25.98,5796334
2011-06-17,'000063,中兴通讯,26.0,26.18,26.48,25.87,4474468
2011-06-20,'000063,中兴通讯,26.17,25.4,26.38,25.4,8581092
2011-06-21,'000063,中兴通讯,25.55,25.89,26.01,25.43,6590925
2011-06-22,'000063,中兴通讯,25.91,25.63,25.99,25.49,5813286
2011-06-23,'000063,中兴通讯,25.63,26.51,26.84,25.5,9007228
2011-06-24,'000063,中兴通讯,26.48,26.94,27.65,26.32,27534882
2011-06-27,'000063,中兴通讯,26.9,27.08,27.66,26.8,20539335
2011-06-28,'000063,中兴通讯,27.7,27.52,28.0,27.42,16904452
2011-06-29,'000063,中兴通讯,27.6,27.71,28.18,27.48,15462809
2011-06-30,'000063,中兴通讯,27.63,28.28,28.3,27.48,17656485
2011-07-01,'000063,中兴通讯,28.35,28.29,28.5,28.1,10099033
2011-07-04,'000063,中兴通讯,28.48,28.66,29.0,28.48,14208301
2011-07-05,'000063,中兴通讯,28.67,28.11,28.89,27.96,14678471
2011-07-06,'000063,中兴通讯,28.15,28.47,28.54,27.78,18264138
2011-07-07,'000063,中兴通讯,23.5,23.34,23.6,23.11,18505207
2011-07-08,'000063,中兴通讯,23.49,23.49,23.62,23.3,10328357
2011-07-11,'000063,中兴通讯,23.42,23.28,23.43,23.14,12877986
2011-07-12,'000063,中兴通讯,23.18,22.79,23.18,22.75,17092245
2011-07-13,'000063,中兴通讯,22.8,23.24,23.35,22.75,13568463
2011-07-14,'000063,中兴通讯,23.36,23.04,23.43,22.85,14314569
2011-07-15,'000063,中兴通讯,23.05,23.63,23.65,23.04,21803497
2011-07-18,'000063,中兴通讯,23.87,23.86,24.06,23.65,18734401
2011-07-19,'000063,中兴通讯,23.73,23.47,23.86,23.42,10747011
2011-07-20,'000063,中兴通讯,23.51,23.04,23.62,22.88,18930636
2011-07-21,'000063,中兴通讯,22.75,22.4,23.0,22.35,26896488
2011-07-22,'000063,中兴通讯,22.52,22.22,22.62,22.19,17308668
2011-07-25,'000063,中兴通讯,22.22,21.55,22.36,21.43,22743541
2011-07-26,'000063,中兴通讯,21.55,21.63,21.85,21.4,13376336
2011-07-27,'000063,中兴通讯,21.6,21.92,22.2,21.38,28715740
2011-07-28,'000063,中兴通讯,21.58,21.98,22.1,21.57,9984485
2011-07-29,'000063,中兴通讯,21.98,21.62,22.11,21.58,8847351
2011-08-01,'000063,中兴通讯,21.7,21.83,21.94,21.63,5555606
2011-08-02,'000063,中兴通讯,21.71,21.77,21.81,21.34,12609736
2011-08-03,'000063,中兴通讯,21.58,21.45,21.62,21.26,15443700
2011-08-04,'000063,中兴通讯,21.51,21.28,21.59,21.25,11683490
2011-08-05,'000063,中兴通讯,20.7,20.27,20.85,20.19,24082644
2011-08-08,'000063,中兴通讯,20.05,19.67,20.06,18.92,26160853
2011-08-09,'000063,中兴通讯,19.1,19.42,19.63,18.97,27173666
2011-08-10,'000063,中兴通讯,19.99,19.21,20.08,19.19,28151291
2011-08-11,'000063,中兴通讯,18.7,17.96,18.7,17.29,108843548
2011-08-12,'000063,中兴通讯,17.98,18.09,18.22,17.63,35775016
2011-08-15,'000063,中兴通讯,18.15,18.34,18.65,18.09,29109592
2011-08-16,'000063,中兴通讯,18.45,18.26,18.68,18.1,26317236
2011-08-17,'000063,中兴通讯,18.26,18.34,18.55,18.15,17958788
2011-08-18,'000063,中兴通讯,18.48,18.03,18.49,18.03,12490593
2011-08-19,'000063,中兴通讯,17.7,17.71,17.99,17.51,21777402
2011-08-22,'000063,中兴通讯,17.9,17.67,18.1,17.6,15178240
2011-08-23,'000063,中兴通讯,17.78,17.85,17.9,17.68,9956226
2011-08-24,'000063,中兴通讯,17.91,18.1,18.33,17.9,19407823
2011-08-25,'000063,中兴通讯,18.2,18.63,18.7,18.04,23779717
2011-08-26,'000063,中兴通讯,18.6,18.93,19.06,18.35,20282041
2011-08-29,'000063,中兴通讯,18.68,18.74,18.9,18.6,12417090
2011-08-30,'000063,中兴通讯,18.88,18.43,19.1,18.4,13960083
2011-08-31,'000063,中兴通讯,18.18,18.65,18.9,18.18,14988159
2011-09-01,'000063,中兴通讯,18.7,19.29,19.44,18.7,26568599
2011-09-02,'000063,中兴通讯,19.25,18.75,19.25,18.7,13544709
2011-09-05,'000063,中兴通讯,18.6,17.98,18.6,17.95,12172238
2011-09-06,'000063,中兴通讯,17.78,17.5,17.96,17.4,14620391
2011-09-07,'000063,中兴通讯,17.63,17.82,18.18,17.44,19744261
2011-09-08,'000063,中兴通讯,17.92,17.83,18.15,17.81,10762622
2011-09-09,'000063,中兴通讯,17.97,17.65,18.13,17.48,12044787
2011-09-13,'000063,中兴通讯,17.45,17.8,17.8,17.32,7787480
2011-09-14,'000063,中兴通讯,17.82,17.91,18.14,17.5,10845560
2011-09-15,'000063,中兴通讯,18.03,18.27,18.34,17.92,17144332
2011-09-16,'000063,中兴通讯,18.3,18.64,18.81,18.29,20769152
2011-09-19,'000063,中兴通讯,18.57,18.53,18.81,18.25,16190105
2011-09-20,'000063,中兴通讯,18.48,18.4,18.68,18.16,7603304
2011-09-21,'000063,中兴通讯,18.41,19.15,19.34,18.4,30833974
2011-09-22,'000063,中兴通讯,18.91,18.72,19.58,18.72,25789638
2011-09-23,'000063,中兴通讯,18.55,18.45,18.84,17.96,17187713
2011-09-26,'000063,中兴通讯,18.45,18.59,18.99,18.36,20869671
2011-09-27,'000063,中兴通讯,18.75,19.25,19.36,18.6,20568064
2011-09-28,'000063,中兴通讯,19.3,19.4,19.85,19.21,32022193
2011-09-29,'000063,中兴通讯,19.35,18.95,19.35,18.75,22081606
2011-09-30,'000063,中兴通讯,18.9,18.9,19.25,18.65,15926257
2011-10-10,'000063,中兴通讯,18.89,18.3,18.98,18.3,12665130
2011-10-11,'000063,中兴通讯,18.8,17.05,18.88,16.55,51253252
2011-10-12,'000063,中兴通讯,16.9,17.31,17.39,16.58,27472887
2011-10-13,'000063,中兴通讯,17.28,17.37,17.62,17.03,23625821
2011-10-14,'000063,中兴通讯,17.28,17.22,17.49,17.0,15392865
2011-10-17,'000063,中兴通讯,17.22,17.43,17.61,17.22,17062662
2011-10-18,'000063,中兴通讯,17.31,16.77,17.63,16.68,24682546
2011-10-19,'000063,中兴通讯,16.86,16.2,16.97,15.98,39101836
2011-10-20,'000063,中兴通讯,16.2,15.89,16.27,15.46,26762518
2011-10-21,'000063,中兴通讯,15.89,15.99,16.32,15.88,20486650
2011-10-24,'000063,中兴通讯,16.1,16.39,16.5,15.87,12502841
2011-10-25,'000063,中兴通讯,16.48,16.95,17.08,16.4,19953645
2011-10-26,'000063,中兴通讯,16.9,17.4,17.77,16.76,27039555
2011-10-27,'000063,中兴通讯,17.4,17.45,17.63,17.25,13790313
2011-10-28,'000063,中兴通讯,17.55,17.83,18.05,17.55,26895921
2011-10-31,'000063,中兴通讯,17.84,17.81,18.06,17.65,15079439
2011-11-01,'000063,中兴通讯,17.59,18.04,18.28,17.55,13999854
2011-11-02,'000063,中兴通讯,17.73,18.73,18.76,17.65,24245442
2011-11-03,'000063,中兴通讯,18.92,18.72,19.45,18.7,30422170
2011-11-04,'000063,中兴通讯,18.96,19.07,19.3,18.81,19973635
2011-11-07,'000063,中兴通讯,18.88,19.14,19.42,18.84,16729907
2011-11-08,'000063,中兴通讯,19.18,18.35,19.35,18.28,20201561
2011-11-09,'000063,中兴通讯,18.42,18.42,18.77,18.03,17566444
2011-11-10,'000063,中兴通讯,18.2,18.24,18.51,18.11,11235886
2011-11-11,'000063,中兴通讯,18.35,18.16,18.4,18.07,7889426
2011-11-14,'000063,中兴通讯,18.37,18.65,18.82,18.33,13037565
2011-11-15,'000063,中兴通讯,18.71,19.02,19.16,18.6,16258790
2011-11-16,'000063,中兴通讯,19.03,18.68,19.3,18.51,20574287
2011-11-17,'000063,中兴通讯,18.7,18.94,19.18,18.7,18725566
2011-11-18,'000063,中兴通讯,18.8,18.5,19.05,18.25,17785323
2011-11-21,'000063,中兴通讯,18.52,18.6,18.74,18.38,10195652
2011-11-22,'000063,中兴通讯,18.4,18.6,18.6,18.15,11733572
2011-11-23,'000063,中兴通讯,18.7,18.61,18.82,18.42,10658439
2011-11-24,'000063,中兴通讯,18.48,18.65,18.65,18.15,11310578
2011-11-25,'000063,中兴通讯,18.55,18.45,18.76,18.35,6819318
2011-11-28,'000063,中兴通讯,18.55,18.2,18.7,18.15,11517808
2011-11-29,'000063,中兴通讯,18.43,18.15,18.44,17.9,14517112
2011-11-30,'000063,中兴通讯,18.09,17.37,18.18,17.2,21541872
2011-12-01,'000063,中兴通讯,17.78,17.58,18.02,17.52,17980722
2011-12-02,'000063,中兴通讯,17.65,17.36,17.74,17.28,11945011
2011-12-05,'000063,中兴通讯,17.33,17.0,17.44,16.94,12951652
2011-12-06,'000063,中兴通讯,17.0,17.15,17.23,16.95,5850416
2011-12-07,'000063,中兴通讯,17.21,17.69,17.79,17.21,11061239
2011-12-08,'000063,中兴通讯,17.7,17.99,18.19,17.5,12737773
2011-12-09,'000063,中兴通讯,17.8,17.75,18.1,17.49,8838583
2011-12-12,'000063,中兴通讯,17.65,17.75,17.9,17.4,6931514
2011-12-13,'000063,中兴通讯,17.63,17.29,17.8,17.18,9241178
2011-12-14,'000063,中兴通讯,17.2,17.2,17.7,17.16,6974635
2011-12-15,'000063,中兴通讯,17.18,16.63,17.3,16.6,10433803
2011-12-16,'000063,中兴通讯,16.63,17.05,17.06,16.63,7951224
2011-12-19,'000063,中兴通讯,17.0,17.45,17.57,16.71,12748776
2011-12-20,'000063,中兴通讯,17.43,17.51,17.7,17.3,7873857
2011-12-21,'000063,中兴通讯,17.63,17.54,17.92,17.44,8512026
2011-12-22,'000063,中兴通讯,17.35,17.45,17.63,17.1,10793130
2011-12-23,'000063,中兴通讯,17.52,17.55,17.77,17.31,9150640
2011-12-26,'000063,中兴通讯,17.75,17.48,17.79,17.43,7132798
2011-12-27,'000063,中兴通讯,17.45,16.9,17.56,16.85,8078059
2011-12-28,'000063,中兴通讯,16.87,16.75,16.96,16.08,11182584
2011-12-29,'000063,中兴通讯,16.55,16.84,16.95,16.54,6527301
2011-12-30,'000063,中兴通讯,16.86,16.9,17.07,16.48,12062072
2012-01-04,'000063,中兴通讯,17.0,16.8,17.29,16.76,9892455
2012-01-05,'000063,中兴通讯,16.73,16.7,17.2,16.6,10196721
2012-01-06,'000063,中兴通讯,16.81,16.27,16.89,15.97,12683535
2012-01-09,'000063,中兴通讯,16.39,16.71,16.75,16.08,11937197
2012-01-10,'000063,中兴通讯,16.72,17.45,17.5,16.56,20078959
2012-01-11,'000063,中兴通讯,17.44,17.46,17.81,17.35,14880625
2012-01-12,'000063,中兴通讯,17.31,17.59,17.67,17.31,10076212
2012-01-13,'000063,中兴通讯,17.57,17.0,17.75,16.91,15684288
2012-01-16,'000063,中兴通讯,16.83,16.65,17.06,16.55,11248747
2012-01-17,'000063,中兴通讯,16.66,17.35,17.5,16.51,11670880
2012-01-18,'000063,中兴通讯,17.34,16.7,17.48,16.6,15043054
2012-01-19,'000063,中兴通讯,16.73,15.03,16.95,15.03,51691721
2012-01-20,'000063,中兴通讯,15.35,15.35,15.6,14.15,73674397
2012-01-30,'000063,中兴通讯,15.24,14.85,15.24,14.6,24566015
2012-01-31,'000063,中兴通讯,14.86,14.8,14.95,14.67,16069486
2012-02-01,'000063,中兴通讯,14.8,14.76,15.04,14.68,17223650
2012-02-02,'000063,中兴通讯,14.82,15.08,15.1,14.77,17062667
2012-02-03,'000063,中兴通讯,15.08,15.25,15.3,14.83,22844262
2012-02-06,'000063,中兴通讯,15.26,15.55,15.82,15.25,31903678
2012-02-07,'000063,中兴通讯,15.56,15.3,15.56,15.25,12735205
2012-02-08,'000063,中兴通讯,15.25,15.68,15.7,15.15,18560497
2012-02-09,'000063,中兴通讯,15.64,15.4,15.74,15.33,27867825
2012-02-10,'000063,中兴通讯,15.41,15.61,15.65,15.38,19233891
2012-02-13,'000063,中兴通讯,15.48,15.55,15.74,15.42,16678083
2012-02-14,'000063,中兴通讯,15.6,15.34,15.63,15.2,17239805
2012-02-15,'000063,中兴通讯,15.62,16.26,16.28,15.4,49725080
2012-02-16,'000063,中兴通讯,16.1,16.58,16.75,16.01,44506001
2012-02-17,'000063,中兴通讯,16.6,16.49,16.77,16.29,16985545
2012-02-20,'000063,中兴通讯,16.65,16.43,16.77,16.39,25431483
2012-02-21,'000063,中兴通讯,16.52,16.61,16.73,16.24,19679424
2012-02-22,'000063,中兴通讯,16.61,17.23,17.3,16.54,36025026
2012-02-23,'000063,中兴通讯,17.2,17.29,17.45,17.09,21652385
2012-02-24,'000063,中兴通讯,17.31,17.28,17.42,17.19,16598066
2012-02-27,'000063,中兴通讯,17.3,17.47,17.86,17.3,25365922
2012-02-28,'000063,中兴通讯,17.45,17.19,17.58,16.95,18605152
2012-02-29,'000063,中兴通讯,17.13,17.15,17.42,17.08,14479949
2012-03-01,'000063,中兴通讯,17.08,17.1,17.23,17.01,8922815
2012-03-02,'000063,中兴通讯,17.12,17.42,17.46,17.12,14204713
2012-03-05,'000063,中兴通讯,17.42,17.19,17.46,17.11,16404726
2012-03-06,'000063,中兴通讯,17.16,16.99,17.34,16.9,16052266
2012-03-07,'000063,中兴通讯,16.8,16.93,17.12,16.72,14570833
2012-03-08,'000063,中兴通讯,17.0,16.87,17.24,16.66,23458245
2012-03-09,'000063,中兴通讯,16.91,17.25,17.31,16.91,18232498
2012-03-12,'000063,中兴通讯,17.33,17.8,17.89,17.33,29051969
2012-03-13,'000063,中兴通讯,17.78,17.93,18.1,17.71,20275757
2012-03-14,'000063,中兴通讯,17.99,17.11,18.28,16.97,28627785
2012-03-15,'000063,中兴通讯,17.11,17.56,17.73,17.1,26434773
2012-03-16,'000063,中兴通讯,17.65,17.65,17.83,17.08,19264159
2012-03-19,'000063,中兴通讯,17.56,18.15,18.21,17.4,30496358
2012-03-20,'000063,中兴通讯,18.03,17.62,18.13,17.6,18135926
2012-03-21,'000063,中兴通讯,17.76,17.53,17.86,17.3,18252407
2012-03-22,'000063,中兴通讯,17.53,17.11,17.53,16.96,17547317
2012-03-23,'000063,中兴通讯,17.0,16.7,17.05,16.65,15162547
2012-03-26,'000063,中兴通讯,16.7,16.4,16.8,16.2,18683853
2012-03-27,'000063,中兴通讯,16.43,16.54,16.62,16.35,11506202
2012-03-28,'000063,中兴通讯,16.4,16.08,16.58,16.02,12605444
2012-03-29,'000063,中兴通讯,15.88,16.08,16.55,15.55,26809819
2012-03-30,'000063,中兴通讯,16.26,16.43,16.58,16.16,12694968
2012-04-05,'000063,中兴通讯,16.55,16.8,17.04,16.5,20040898
2012-04-06,'000063,中兴通讯,16.8,16.6,16.88,16.45,13693936
2012-04-09,'000063,中兴通讯,16.5,16.25,16.61,16.23,7967855
2012-04-10,'000063,中兴通讯,16.26,16.34,16.4,15.89,8473634
2012-04-12,'000063,中兴通讯,16.35,16.34,16.36,16.0,25888365
2012-04-13,'000063,中兴通讯,16.36,16.59,16.65,16.3,25465776
2012-04-16,'000063,中兴通讯,16.45,16.28,16.58,16.18,12533572
2012-04-17,'000063,中兴通讯,16.28,16.1,16.34,16.0,11493425
2012-04-18,'000063,中兴通讯,16.23,16.39,16.45,16.11,14544576
2012-04-19,'000063,中兴通讯,16.53,16.82,17.05,16.53,32435411
2012-04-20,'000063,中兴通讯,16.74,17.22,17.32,16.7,24826917
2012-04-23,'000063,中兴通讯,17.16,17.3,17.47,17.0,16561057
2012-04-24,'000063,中兴通讯,17.14,17.63,17.7,17.07,20625856
2012-04-25,'000063,中兴通讯,17.63,17.61,17.68,17.3,11921168
2012-04-26,'000063,中兴通讯,17.5,17.19,17.55,17.09,20191270
2012-04-27,'000063,中兴通讯,17.01,16.82,17.06,16.5,20932363
2012-05-02,'000063,中兴通讯,16.96,16.93,17.22,16.91,14167998
2012-05-03,'000063,中兴通讯,16.94,17.0,17.22,16.89,13812971
2012-05-04,'000063,中兴通讯,17.0,17.44,17.45,16.9,19174626
2012-05-07,'000063,中兴通讯,17.23,17.5,17.53,17.23,20018074
2012-05-08,'000063,中兴通讯,17.5,17.4,17.5,17.13,16658510
2012-05-09,'000063,中兴通讯,17.21,17.0,17.27,16.92,10946533
2012-05-10,'000063,中兴通讯,17.1,16.85,17.2,16.79,13840555
2012-05-11,'000063,中兴通讯,16.87,16.54,16.91,16.53,12127845
2012-05-14,'000063,中兴通讯,16.76,16.42,16.86,16.36,12539100
2012-05-15,'000063,中兴通讯,16.36,16.92,16.95,16.25,19787966
2012-05-16,'000063,中兴通讯,16.79,16.47,16.83,16.43,10699361
2012-05-17,'000063,中兴通讯,16.5,16.62,16.67,16.45,7713385
2012-05-18,'000063,中兴通讯,16.56,15.99,16.56,15.94,19952361
2012-05-21,'000063,中兴通讯,16.03,15.59,16.18,15.46,21029027
2012-05-22,'000063,中兴通讯,15.66,15.69,15.77,15.35,21864655
2012-05-23,'000063,中兴通讯,15.7,15.63,15.78,15.51,11815226
2012-05-24,'000063,中兴通讯,15.63,15.48,15.71,15.4,10986462
2012-05-28,'000063,中兴通讯,15.22,15.19,15.37,14.9,26697656
2012-05-29,'000063,中兴通讯,15.19,15.61,15.66,15.16,24102065
2012-05-30,'000063,中兴通讯,15.6,15.3,15.6,15.22,26576935
2012-05-31,'000063,中兴通讯,15.36,15.27,15.36,14.98,23625244
2012-06-01,'000063,中兴通讯,15.27,15.29,15.42,15.15,19184275
2012-06-04,'000063,中兴通讯,15.07,14.79,15.1,14.77,22110301
2012-06-05,'000063,中兴通讯,14.8,14.55,14.95,14.52,15937140
2012-06-06,'000063,中兴通讯,14.6,14.3,14.7,14.28,20140138
2012-06-07,'000063,中兴通讯,14.51,14.33,14.61,14.3,18095515
2012-06-08,'000063,中兴通讯,14.46,14.37,14.56,14.33,14495100
2012-06-11,'000063,中兴通讯,14.5,14.77,14.88,14.38,19517445
2012-06-12,'000063,中兴通讯,14.65,14.31,14.69,14.28,21117724
2012-06-13,'000063,中兴通讯,14.36,14.55,14.59,14.19,17163634
2012-06-14,'000063,中兴通讯,14.55,14.77,14.81,14.49,24524495
2012-06-15,'000063,中兴通讯,14.79,14.69,14.88,14.46,26334441
2012-06-18,'000063,中兴通讯,14.73,14.95,15.15,14.73,23808407
2012-06-19,'000063,中兴通讯,14.95,14.89,15.05,14.87,11096616
2012-06-20,'000063,中兴通讯,14.97,15.07,15.3,14.97,16877982
2012-06-21,'000063,中兴通讯,15.05,14.96,15.11,14.8,12662043
2012-06-25,'000063,中兴通讯,14.95,14.45,14.95,14.45,12667266
2012-06-26,'000063,中兴通讯,14.42,14.61,14.69,14.28,13447796
2012-06-27,'000063,中兴通讯,14.6,14.45,14.73,14.39,11429801
2012-06-28,'000063,中兴通讯,14.53,14.36,14.75,14.3,10787269
2012-06-29,'000063,中兴通讯,14.36,13.96,14.44,13.88,35413460
2012-07-02,'000063,中兴通讯,14.07,13.98,14.09,13.92,13412388
2012-07-03,'000063,中兴通讯,14.03,14.0,14.12,13.89,16817260
2012-07-04,'000063,中兴通讯,14.02,14.21,14.48,14.02,25118613
2012-07-05,'000063,中兴通讯,14.15,14.02,14.16,13.78,13508260
2012-07-06,'000063,中兴通讯,14.11,14.23,14.31,13.83,14265045
2012-07-09,'000063,中兴通讯,14.16,13.81,14.26,13.79,15279303
2012-07-10,'000063,中兴通讯,13.8,13.05,13.81,12.68,33360659
2012-07-11,'000063,中兴通讯,13.0,13.03,13.16,12.95,14420178
2012-07-12,'000063,中兴通讯,13.05,13.33,13.41,13.05,21699505
2012-07-13,'000063,中兴通讯,13.33,13.02,13.49,12.99,16411906
2012-07-16,'000063,中兴通讯,12.02,11.72,12.2,11.72,35381382
2012-07-17,'000063,中兴通讯,11.0,11.39,11.39,10.95,62610386
2012-07-18,'000063,中兴通讯,11.16,11.06,11.16,10.95,30370536
2012-07-19,'000063,中兴通讯,11.07,11.22,11.32,11.07,24487206
2012-07-20,'000063,中兴通讯,11.2,11.28,11.42,11.15,22536713
2012-07-23,'000063,中兴通讯,11.3,11.44,11.56,11.3,20942772
2012-07-24,'000063,中兴通讯,11.45,11.46,11.58,11.33,10646022
2012-07-25,'000063,中兴通讯,11.46,11.26,11.47,11.24,11142698
2012-07-26,'000063,中兴通讯,11.29,11.34,11.46,11.29,11924049
2012-07-27,'000063,中兴通讯,11.35,11.48,11.58,11.3,11006096
2012-07-30,'000063,中兴通讯,11.5,11.39,11.57,11.35,6979463
2012-07-31,'000063,中兴通讯,11.4,11.41,11.48,11.25,10501016
2012-08-01,'000063,中兴通讯,11.36,11.45,11.53,11.36,10202598
2012-08-02,'000063,中兴通讯,11.45,11.25,11.45,11.16,8910387
2012-08-03,'000063,中兴通讯,11.3,11.27,11.38,11.11,10217439
2012-08-06,'000063,中兴通讯,11.25,11.29,11.33,11.11,18490128
2012-08-07,'000063,中兴通讯,11.32,11.55,11.58,11.18,25037559
2012-08-08,'000063,中兴通讯,11.54,11.48,11.66,11.45,19817171
2012-08-09,'000063,中兴通讯,11.45,11.77,11.85,11.42,18590316
2012-08-10,'000063,中兴通讯,11.75,11.55,11.75,11.53,14177927
2012-08-13,'000063,中兴通讯,11.48,11.31,11.55,11.3,12592027
2012-08-14,'000063,中兴通讯,11.21,11.49,11.52,11.21,9905908
2012-08-15,'000063,中兴通讯,11.44,11.35,11.52,11.35,10227715
2012-08-16,'000063,中兴通讯,11.35,11.4,11.5,11.25,10002559
2012-08-17,'000063,中兴通讯,11.35,11.17,11.47,11.03,14263940
2012-08-20,'000063,中兴通讯,11.09,11.1,11.13,10.9,9273922
2012-08-21,'000063,中兴通讯,11.05,11.26,11.29,11.04,9097998
2012-08-22,'000063,中兴通讯,11.25,11.2,11.29,11.05,10480327
2012-08-23,'000063,中兴通讯,11.14,11.22,11.25,11.05,13024357
2012-08-24,'000063,中兴通讯,11.15,10.9,11.21,10.88,11978390
2012-08-27,'000063,中兴通讯,10.87,10.01,10.87,9.94,23851205
2012-08-28,'000063,中兴通讯,9.98,9.78,10.0,9.38,25123889
2012-08-29,'000063,中兴通讯,9.7,9.64,9.74,9.55,10437925
2012-08-30,'000063,中兴通讯,9.6,9.97,10.15,9.5,17171067
2012-08-31,'000063,中兴通讯,10.03,9.92,10.08,9.87,15971634
2012-09-03,'000063,中兴通讯,9.86,9.85,9.94,9.72,14175898
2012-09-04,'000063,中兴通讯,9.79,9.59,9.84,9.58,11856639
2012-09-05,'000063,中兴通讯,9.65,9.66,9.7,9.5,10086064
2012-09-06,'000063,中兴通讯,9.6,9.9,9.92,9.6,12086673
2012-09-07,'000063,中兴通讯,9.96,10.3,10.52,9.96,29854205
2012-09-10,'000063,中兴通讯,10.31,10.48,10.65,10.31,22111689
2012-09-11,'000063,中兴通讯,10.48,10.5,10.51,10.3,12538300
2012-09-12,'000063,中兴通讯,10.5,10.57,10.73,10.45,18257704
2012-09-13,'000063,中兴通讯,10.6,10.76,11.06,10.56,23922195
2012-09-14,'000063,中兴通讯,10.9,10.78,10.99,10.59,16298977
2012-09-17,'000063,中兴通讯,10.8,10.31,10.82,10.31,14238051
2012-09-18,'000063,中兴通讯,10.25,10.09,10.25,9.97,10488679
2012-09-19,'000063,中兴通讯,10.12,10.27,10.43,10.12,11940881
2012-09-20,'000063,中兴通讯,10.25,10.07,10.55,10.02,18070387
2012-09-21,'000063,中兴通讯,10.1,10.2,10.34,10.09,11447830
2012-09-24,'000063,中兴通讯,10.2,10.64,10.65,10.05,20171911
2012-09-25,'000063,中兴通讯,10.66,10.48,10.67,10.4,12039746
2012-09-26,'000063,中兴通讯,10.48,10.31,10.53,10.24,8849312
2012-09-27,'000063,中兴通讯,10.31,10.58,10.73,10.27,17147761
2012-09-28,'000063,中兴通讯,10.54,11.16,11.2,10.51,31923204
2012-10-08,'000063,中兴通讯,11.35,11.45,11.85,11.27,36639858
2012-10-09,'000063,中兴通讯,11.35,11.4,11.54,11.15,25023592
2012-10-10,'000063,中兴通讯,11.33,11.41,11.48,11.22,29195491
2012-10-11,'000063,中兴通讯,11.37,11.07,11.38,10.99,22041623
2012-10-12,'000063,中兴通讯,11.02,10.5,11.14,10.4,35497690
2012-10-15,'000063,中兴通讯,9.45,9.45,9.45,9.45,8747900
2012-10-16,'000063,中兴通讯,8.78,9.05,9.1,8.63,92081015
2012-10-17,'000063,中兴通讯,8.9,9.06,9.12,8.81,35153701
2012-10-18,'000063,中兴通讯,9.05,9.19,9.25,8.94,31670860
2012-10-19,'000063,中兴通讯,9.18,9.06,9.18,9.01,20601910
2012-10-22,'000063,中兴通讯,9.0,9.04,9.08,8.92,14101613
2012-10-23,'000063,中兴通讯,9.04,9.0,9.12,8.98,14376281
2012-10-24,'000063,中兴通讯,8.96,9.03,9.05,8.87,18709545
2012-10-25,'000063,中兴通讯,8.98,8.95,9.06,8.95,11248157
2012-10-26,'000063,中兴通讯,8.95,8.77,9.0,8.69,15472945
2012-10-29,'000063,中兴通讯,8.71,8.85,8.85,8.71,10819403
2012-10-30,'000063,中兴通讯,8.9,8.71,8.92,8.67,14106161
2012-10-31,'000063,中兴通讯,8.69,8.28,8.7,8.21,33783871
2012-11-01,'000063,中兴通讯,8.29,8.46,8.55,8.22,21769136
2012-11-02,'000063,中兴通讯,8.46,8.47,8.57,8.45,14868806
2012-11-05,'000063,中兴通讯,8.46,8.59,8.63,8.43,15603666
2012-11-06,'000063,中兴通讯,8.57,8.53,8.58,8.4,12432917
2012-11-07,'000063,中兴通讯,8.55,8.56,8.6,8.45,7197948
2012-11-08,'000063,中兴通讯,8.49,8.41,8.52,8.4,7967793
2012-11-09,'000063,中兴通讯,8.4,8.5,8.51,8.38,9321371
2012-11-12,'000063,中兴通讯,8.51,8.65,8.68,8.5,12728636
2012-11-13,'000063,中兴通讯,8.64,8.43,8.64,8.41,8028656
2012-11-14,'000063,中兴通讯,8.44,8.5,8.53,8.35,8661651
2012-11-15,'000063,中兴通讯,8.47,8.25,8.47,8.24,9239268
2012-11-16,'000063,中兴通讯,8.26,7.99,8.26,7.9,18381557
2012-11-19,'000063,中兴通讯,8.03,8.03,8.07,7.94,7289162
2012-11-20,'000063,中兴通讯,8.07,8.04,8.14,8.03,6163550
2012-11-21,'000063,中兴通讯,8.06,8.13,8.15,8.0,7000831
2012-11-22,'000063,中兴通讯,8.12,8.04,8.13,8.02,5903650
2012-11-23,'000063,中兴通讯,8.07,8.11,8.17,8.03,7326551
2012-11-26,'000063,中兴通讯,8.12,8.02,8.13,8.0,7216147
2012-11-27,'000063,中兴通讯,8.01,7.78,8.03,7.78,9135612
2012-11-28,'000063,中兴通讯,7.78,7.8,7.84,7.76,7505869
2012-11-29,'000063,中兴通讯,7.8,7.82,7.86,7.78,6352171
2012-11-30,'000063,中兴通讯,7.82,7.75,7.87,7.72,7062265
2012-12-03,'000063,中兴通讯,7.76,7.64,7.8,7.6,6631484
2012-12-04,'000063,中兴通讯,7.64,7.8,7.84,7.62,8787634
2012-12-05,'000063,中兴通讯,7.88,8.14,8.3,7.81,17103645
2012-12-06,'000063,中兴通讯,8.21,8.18,8.38,8.15,11137681
2012-12-07,'000063,中兴通讯,8.15,8.38,8.42,8.11,17657199
2012-12-10,'000063,中兴通讯,8.38,8.42,8.53,8.36,21429942
2012-12-11,'000063,中兴通讯,8.41,8.31,8.41,8.25,12771597
2012-12-12,'000063,中兴通讯,8.29,8.25,8.36,8.2,8596232
2012-12-13,'000063,中兴通讯,8.25,8.19,8.29,8.15,13134397
2012-12-14,'000063,中兴通讯,8.21,8.6,8.63,8.18,28521942
2012-12-17,'000063,中兴通讯,8.63,8.77,8.78,8.56,24747652
2012-12-18,'000063,中兴通讯,8.74,8.63,8.9,8.6,17563417
2012-12-19,'000063,中兴通讯,8.64,8.62,8.68,8.53,16129559
2012-12-20,'000063,中兴通讯,8.63,8.73,8.73,8.57,12692652
2012-12-21,'000063,中兴通讯,8.78,8.63,8.85,8.61,17648264
2012-12-24,'000063,中兴通讯,8.61,8.59,8.67,8.57,10497072
2012-12-25,'000063,中兴通讯,8.6,9.01,9.09,8.6,31586618
2012-12-26,'000063,中兴通讯,9.0,9.24,9.36,8.94,40437299
2012-12-27,'000063,中兴通讯,9.32,9.13,9.45,9.12,24301355
2012-12-28,'000063,中兴通讯,9.14,9.37,9.45,9.14,25099388
2012-12-31,'000063,中兴通讯,9.44,9.75,9.84,9.44,33828434
2013-01-04,'000063,中兴通讯,9.92,9.72,10.02,9.62,32166498
2013-01-07,'000063,中兴通讯,9.72,9.5,9.86,9.39,59922987
2013-01-08,'000063,中兴通讯,9.43,9.5,9.7,9.11,70746406
2013-01-09,'000063,中兴通讯,9.55,10.24,10.4,9.42,86889574
2013-01-10,'000063,中兴通讯,10.15,10.18,10.45,10.05,44932030
2013-01-11,'000063,中兴通讯,10.18,9.89,10.29,9.68,46090822
2013-01-14,'000063,中兴通讯,9.86,10.32,10.38,9.81,41623131
2013-01-15,'000063,中兴通讯,10.3,10.6,10.79,10.15,55919075
2013-01-16,'000063,中兴通讯,10.6,10.34,10.75,10.22,33641408
2013-01-17,'000063,中兴通讯,10.24,10.15,10.3,10.07,26339668
2013-01-18,'000063,中兴通讯,10.1,10.17,10.28,10.02,24484479
2013-01-21,'000063,中兴通讯,9.86,10.34,10.81,9.86,71366798
2013-01-22,'000063,中兴通讯,10.26,10.31,10.56,9.98,49821662
2013-01-23,'000063,中兴通讯,10.3,10.58,10.69,10.23,43629641
2013-01-24,'000063,中兴通讯,10.6,10.23,10.69,10.22,42477890
2013-01-25,'000063,中兴通讯,10.18,10.23,10.34,10.1,19756936
2013-01-28,'000063,中兴通讯,10.24,10.7,10.8,10.23,33376229
2013-01-29,'000063,中兴通讯,10.77,10.8,11.3,10.77,45032746
2013-01-30,'000063,中兴通讯,10.85,11.0,11.06,10.66,18581802
2013-01-31,'000063,中兴通讯,10.98,10.89,11.08,10.82,20109259
2013-02-01,'000063,中兴通讯,10.87,10.9,11.02,10.69,20468835
2013-02-04,'000063,中兴通讯,10.93,10.02,10.95,9.81,72582596
2013-02-05,'000063,中兴通讯,9.97,10.11,10.18,9.82,32944186
2013-02-06,'000063,中兴通讯,10.11,10.11,10.21,10.05,24186221
2013-02-07,'000063,中兴通讯,10.11,10.16,10.31,10.05,23249548
2013-02-08,'000063,中兴通讯,10.16,10.62,10.81,10.16,32069377
2013-02-18,'000063,中兴通讯,10.74,10.8,10.9,10.32,24366485
2013-02-19,'000063,中兴通讯,10.72,10.5,10.91,10.46,23320763
2013-02-20,'000063,中兴通讯,10.51,10.65,10.7,10.51,12974192
2013-02-21,'000063,中兴通讯,10.7,10.56,10.8,10.33,27008046
2013-02-22,'000063,中兴通讯,10.57,10.15,10.74,10.08,26500267
2013-02-25,'000063,中兴通讯,10.22,9.92,10.28,9.87,26217729
2013-02-26,'000063,中兴通讯,9.9,9.52,9.9,9.5,33343181
2013-02-27,'000063,中兴通讯,9.59,9.44,9.68,9.35,27128164
2013-02-28,'000063,中兴通讯,9.52,9.8,9.83,9.35,31033591
2013-03-01,'000063,中兴通讯,9.8,9.91,9.93,9.72,28737138
2013-03-04,'000063,中兴通讯,9.78,9.58,10.01,9.41,28682001
2013-03-05,'000063,中兴通讯,9.6,9.87,9.95,9.6,20230581
2013-03-06,'000063,中兴通讯,9.98,10.86,10.86,9.96,58921891
2013-03-07,'000063,中兴通讯,11.14,11.21,11.6,10.89,114808691
2013-03-08,'000063,中兴通讯,11.17,11.4,11.75,11.09,61065556
2013-03-11,'000063,中兴通讯,11.39,11.77,11.97,11.15,59112563
2013-03-12,'000063,中兴通讯,11.58,11.39,11.84,11.11,50730875
2013-03-13,'000063,中兴通讯,11.3,11.05,11.38,11.01,37372527
2013-03-14,'000063,中兴通讯,11.02,11.93,11.93,11.01,51506870
2013-03-15,'000063,中兴通讯,12.0,12.1,12.54,11.93,77719626
2013-03-18,'000063,中兴通讯,12.11,12.21,12.76,12.0,47636075
2013-03-19,'000063,中兴通讯,12.15,12.25,12.6,12.01,36830821
2013-03-20,'000063,中兴通讯,12.2,12.18,12.33,11.93,52372060
2013-03-21,'000063,中兴通讯,12.17,12.42,12.68,12.11,51162332
2013-03-22,'000063,中兴通讯,12.37,12.02,12.37,11.93,40613880
2013-03-25,'000063,中兴通讯,11.93,11.46,11.93,11.25,57662808
2013-03-26,'000063,中兴通讯,11.4,11.66,11.82,11.23,45561929
2013-03-27,'000063,中兴通讯,11.55,11.57,11.8,11.43,26296564
2013-03-28,'000063,中兴通讯,11.5,11.54,11.76,11.05,31502341
2013-03-29,'000063,中兴通讯,11.54,11.2,11.88,11.16,33441538
2013-04-01,'000063,中兴通讯,11.06,11.35,11.55,10.91,28992148
2013-04-02,'000063,中兴通讯,11.36,11.24,11.49,11.09,21116877
2013-04-03,'000063,中兴通讯,11.29,11.1,11.42,11.0,19203422
2013-04-08,'000063,中兴通讯,10.9,11.28,11.34,10.82,20257597
2013-04-09,'000063,中兴通讯,11.26,11.52,11.7,11.16,30820633
2013-04-10,'000063,中兴通讯,11.4,11.37,11.65,11.25,18540081
2013-04-11,'000063,中兴通讯,11.48,11.42,11.63,11.33,16690703
2013-04-12,'000063,中兴通讯,11.43,11.0,11.5,11.0,20219524
2013-04-15,'000063,中兴通讯,10.94,10.56,11.15,10.56,20868451
2013-04-16,'000063,中兴通讯,10.44,10.67,10.72,10.43,19521020
2013-04-17,'000063,中兴通讯,10.73,10.67,10.75,10.51,15302401
2013-04-18,'000063,中兴通讯,10.66,10.71,10.8,10.58,16195409
2013-04-19,'000063,中兴通讯,10.7,11.22,11.37,10.68,29012511
2013-04-22,'000063,中兴通讯,11.23,11.53,11.7,11.23,29530777
2013-04-23,'000063,中兴通讯,11.53,11.07,11.63,11.03,25755327
2013-04-24,'000063,中兴通讯,11.07,11.83,11.84,11.07,40938041
2013-04-25,'000063,中兴通讯,11.83,11.57,11.87,11.56,26748734
2013-04-26,'000063,中兴通讯,11.51,11.34,11.67,11.3,15877196
2013-05-02,'000063,中兴通讯,11.45,12.2,12.23,11.45,47241551
2013-05-03,'000063,中兴通讯,12.15,12.23,12.44,12.07,40507413
2013-05-06,'000063,中兴通讯,12.3,12.87,12.95,12.16,62156777
2013-05-07,'000063,中兴通讯,12.97,12.83,13.27,12.7,45828061
2013-05-08,'000063,中兴通讯,12.8,12.92,13.16,12.8,21771440
2013-05-09,'000063,中兴通讯,12.93,13.28,13.44,12.91,44468382
2013-05-10,'000063,中兴通讯,13.23,12.97,13.28,12.92,26224302
2013-05-13,'000063,中兴通讯,12.94,13.53,13.6,12.89,37803534
2013-05-14,'000063,中兴通讯,13.43,12.88,13.48,12.82,33844081
2013-05-15,'000063,中兴通讯,12.88,12.88,12.95,12.44,34734589
2013-05-16,'000063,中兴通讯,12.87,13.15,13.33,12.76,37327698
2013-05-17,'000063,中兴通讯,13.2,13.33,13.41,12.8,36832563
2013-05-20,'000063,中兴通讯,13.33,13.24,13.56,13.15,30469281
2013-05-21,'000063,中兴通讯,13.24,12.99,13.31,12.91,39568282
2013-05-22,'000063,中兴通讯,13.07,12.77,13.18,12.6,38641988
2013-05-23,'000063,中兴通讯,12.63,12.54,12.76,12.4,32302743
2013-05-24,'000063,中兴通讯,12.56,12.92,12.95,12.56,32371551
2013-05-27,'000063,中兴通讯,12.88,12.63,12.9,12.53,32394138
2013-05-28,'000063,中兴通讯,12.7,12.34,12.76,12.0,48859936
2013-05-29,'000063,中兴通讯,12.36,12.4,12.45,12.15,32910569
2013-05-30,'000063,中兴通讯,12.38,12.22,12.38,12.16,31658015
2013-05-31,'000063,中兴通讯,12.22,12.63,12.77,12.21,55549678
2013-06-03,'000063,中兴通讯,12.55,12.55,13.0,12.52,40758909
2013-06-04,'000063,中兴通讯,12.55,12.3,12.55,12.07,25659270
2013-06-05,'000063,中兴通讯,12.3,12.67,12.69,12.17,26351004
2013-06-06,'000063,中兴通讯,12.63,12.51,12.78,12.31,26127435
2013-06-07,'000063,中兴通讯,12.51,12.09,12.66,12.06,27914039
2013-06-13,'000063,中兴通讯,11.87,11.45,11.87,11.08,31033696
2013-06-14,'000063,中兴通讯,11.41,11.64,11.74,11.41,24681041
2013-06-17,'000063,中兴通讯,11.7,11.83,11.97,11.37,23343616
2013-06-18,'000063,中兴通讯,11.91,12.62,12.88,11.91,63680092
2013-06-19,'000063,中兴通讯,12.52,12.57,12.71,12.26,34083150
2013-06-20,'000063,中兴通讯,12.5,11.93,12.53,11.86,28653844
2013-06-21,'000063,中兴通讯,11.5,11.91,12.07,11.28,22324446
2013-06-24,'000063,中兴通讯,12.22,11.52,12.59,11.2,50721256
2013-06-25,'000063,中兴通讯,11.29,12.48,12.59,10.81,86260170
2013-06-26,'000063,中兴通讯,12.49,12.91,12.93,12.29,83913410
2013-06-27,'000063,中兴通讯,12.84,12.74,13.07,12.59,57475011
2013-06-28,'000063,中兴通讯,12.63,12.75,13.03,12.52,45246500
2013-07-01,'000063,中兴通讯,12.78,12.77,13.04,12.12,59067699
2013-07-02,'000063,中兴通讯,12.63,13.41,13.48,12.6,96962941
2013-07-03,'000063,中兴通讯,13.28,13.7,13.8,13.06,79123221
2013-07-04,'000063,中兴通讯,13.49,13.38,13.69,13.25,47950077
2013-07-05,'000063,中兴通讯,13.44,13.1,13.75,13.01,45181384
2013-07-08,'000063,中兴通讯,12.95,12.81,13.44,12.45,51343584
2013-07-09,'000063,中兴通讯,12.81,12.86,12.98,12.6,29064935
2013-07-10,'000063,中兴通讯,12.8,13.21,13.29,12.65,50185346
2013-07-11,'000063,中兴通讯,13.23,13.66,13.92,13.09,80162587
2013-07-12,'000063,中兴通讯,13.65,13.69,13.85,13.48,50775008
2013-07-23,'000063,中兴通讯,15.06,15.06,15.06,15.06,7661441
2013-07-24,'000063,中兴通讯,16.0,15.8,16.15,15.2,151199234
2013-07-25,'000063,中兴通讯,15.8,15.53,16.0,15.48,80230576
2013-07-26,'000063,中兴通讯,15.5,15.54,15.82,15.42,37972630
2013-07-29,'000063,中兴通讯,15.5,14.95,15.52,14.8,46485273
2013-07-30,'000063,中兴通讯,15.01,14.76,15.18,14.2,44851068
2013-07-31,'000063,中兴通讯,14.87,15.39,15.65,14.87,43416386
2013-08-01,'000063,中兴通讯,15.3,15.55,15.7,15.3,31585954
2013-08-02,'000063,中兴通讯,15.6,15.29,15.89,15.28,32158151
2013-08-05,'000063,中兴通讯,15.3,15.41,15.5,15.2,24050235
2013-08-06,'000063,中兴通讯,15.33,15.63,15.87,15.21,35301099
2013-08-07,'000063,中兴通讯,15.63,14.99,15.74,14.96,38690149
2013-08-08,'000063,中兴通讯,14.8,15.02,15.23,14.8,19392234
2013-08-09,'000063,中兴通讯,15.16,15.44,15.8,15.09,39320106
2013-08-12,'000063,中兴通讯,15.49,15.56,15.75,15.35,30166755
2013-08-13,'000063,中兴通讯,15.56,15.55,15.78,15.36,15978470
2013-08-14,'000063,中兴通讯,15.62,16.07,16.28,15.6,52413699
2013-08-15,'000063,中兴通讯,16.33,15.88,16.38,15.72,32559515
2013-08-16,'000063,中兴通讯,15.82,15.42,16.15,15.35,30975068
2013-08-19,'000063,中兴通讯,15.45,16.96,16.96,15.45,76406550
2013-08-20,'000063,中兴通讯,17.0,17.08,17.21,16.73,51084245
2013-08-21,'000063,中兴通讯,16.97,16.87,17.09,16.68,29991190
2013-08-22,'000063,中兴通讯,17.25,17.03,17.82,16.89,51276259
2013-08-23,'000063,中兴通讯,17.02,16.69,17.32,16.3,40008491
2013-08-26,'000063,中兴通讯,16.78,17.4,17.65,16.78,41665402
2013-08-27,'000063,中兴通讯,17.35,17.2,17.35,17.03,25899928
2013-08-28,'000063,中兴通讯,17.1,16.82,17.13,16.76,25857462
2013-08-29,'000063,中兴通讯,16.72,16.99,17.31,16.72,23442385
2013-08-30,'000063,中兴通讯,17.01,16.4,17.05,16.23,31209137
2013-09-02,'000063,中兴通讯,16.45,16.82,16.99,16.45,20222735
2013-09-03,'000063,中兴通讯,16.93,17.02,17.15,16.71,19092554
2013-09-04,'000063,中兴通讯,17.02,16.81,17.29,16.8,17446920
2013-09-05,'000063,中兴通讯,16.78,17.15,17.21,16.68,24576236
2013-09-06,'000063,中兴通讯,17.13,17.09,17.34,16.86,18259672
2013-09-09,'000063,中兴通讯,17.31,16.92,17.35,16.75,35264215
2013-09-10,'000063,中兴通讯,17.0,16.65,17.08,16.48,33974038
2013-09-11,'000063,中兴通讯,16.62,15.75,16.64,15.3,48894526
2013-09-12,'000063,中兴通讯,15.81,16.02,16.47,15.65,40522858
2013-09-13,'000063,中兴通讯,16.1,16.06,16.25,15.75,20875767
2013-09-16,'000063,中兴通讯,16.06,16.3,16.43,15.98,22252877
2013-09-17,'000063,中兴通讯,16.3,15.92,16.3,15.7,20670144
2013-09-18,'000063,中兴通讯,15.8,15.79,15.93,15.59,15017540
2013-09-23,'000063,中兴通讯,15.82,16.72,16.83,15.82,46559476
2013-09-24,'000063,中兴通讯,16.61,16.78,16.95,16.33,31941082
2013-09-25,'000063,中兴通讯,16.8,17.05,17.34,16.52,37925267
2013-09-26,'000063,中兴通讯,16.96,16.86,17.4,16.66,27420378
2013-09-27,'000063,中兴通讯,17.02,16.53,17.26,16.46,25639827
2013-09-30,'000063,中兴通讯,16.6,16.6,16.8,16.24,18948897
2013-10-08,'000063,中兴通讯,16.82,18.09,18.26,16.8,82579647
2013-10-09,'000063,中兴通讯,17.88,17.81,18.06,17.56,52983084
2013-10-10,'000063,中兴通讯,17.9,17.89,18.18,17.5,38771922
2013-10-11,'000063,中兴通讯,17.99,17.78,18.08,17.63,32515676
2013-10-14,'000063,中兴通讯,17.79,17.63,17.96,17.3,32210301
2013-10-15,'000063,中兴通讯,17.63,17.7,18.14,17.28,39342523
2013-10-16,'000063,中兴通讯,17.69,16.99,17.69,16.7,40899570
2013-10-17,'000063,中兴通讯,17.26,16.85,17.5,16.8,26488671
2013-10-18,'000063,中兴通讯,16.85,16.98,17.12,16.59,22410702
2013-10-21,'000063,中兴通讯,17.05,17.45,17.58,17.05,33453009
2013-10-22,'000063,中兴通讯,17.58,17.15,17.61,16.93,29401438
2013-10-23,'000063,中兴通讯,17.16,16.0,17.26,15.89,56544533
2013-10-24,'000063,中兴通讯,16.0,15.72,16.1,15.3,38073267
2013-10-25,'000063,中兴通讯,15.7,15.22,15.86,15.05,29978733
2013-10-28,'000063,中兴通讯,15.26,15.36,15.67,15.21,16475501
2013-10-29,'000063,中兴通讯,15.4,14.98,15.55,14.26,25901667
2013-10-30,'000063,中兴通讯,14.98,15.1,15.25,14.74,19987517
2013-10-31,'000063,中兴通讯,15.13,15.18,15.3,14.74,20093458
2013-11-01,'000063,中兴通讯,15.43,15.2,15.46,14.99,14562884
2013-11-04,'000063,中兴通讯,15.2,15.7,16.05,15.12,31867118
2013-11-05,'000063,中兴通讯,15.7,15.91,16.09,15.51,22205576
2013-11-06,'000063,中兴通讯,15.9,15.58,16.08,15.55,22162701
2013-11-07,'000063,中兴通讯,15.6,15.42,15.76,15.41,16077553
2013-11-08,'000063,中兴通讯,15.38,14.83,15.5,14.77,23309306
2013-11-11,'000063,中兴通讯,14.83,14.79,14.95,14.55,13240281
2013-11-12,'000063,中兴通讯,14.85,15.0,15.13,14.84,13412289
2013-11-13,'000063,中兴通讯,15.0,14.49,15.0,14.35,19312279
2013-11-14,'000063,中兴通讯,14.6,14.68,14.87,14.26,15751378
2013-11-15,'000063,中兴通讯,14.67,15.27,15.42,14.62,29804050
2013-11-18,'000063,中兴通讯,15.4,15.88,16.09,15.2,36070923
2013-11-19,'000063,中兴通讯,15.9,15.83,15.98,15.61,22476983
2013-11-20,'000063,中兴通讯,15.95,16.35,16.35,15.88,39887766
2013-11-21,'000063,中兴通讯,16.39,16.73,17.05,16.16,54170083
2013-11-22,'000063,中兴通讯,16.78,16.31,16.93,16.27,27972796
2013-11-25,'000063,中兴通讯,16.21,15.83,16.55,15.67,33473627
2013-11-26,'000063,中兴通讯,15.75,16.0,16.08,15.75,19506647
2013-11-27,'000063,中兴通讯,16.05,16.53,16.6,15.95,34795328
2013-11-28,'000063,中兴通讯,16.98,16.27,17.08,16.23,45993258
2013-11-29,'000063,中兴通讯,16.21,16.3,16.47,15.95,34324231
2013-12-02,'000063,中兴通讯,15.81,15.71,16.34,15.68,34911666
2013-12-03,'000063,中兴通讯,15.69,16.47,16.5,15.58,39168578
2013-12-04,'000063,中兴通讯,16.5,16.81,17.0,16.45,64718381
2013-12-05,'000063,中兴通讯,16.9,15.81,16.9,15.8,132808930
2013-12-06,'000063,中兴通讯,15.72,15.24,15.72,15.16,69659862
2013-12-09,'000063,中兴通讯,15.19,15.2,15.35,15.01,35708437
2013-12-10,'000063,中兴通讯,15.25,15.28,15.44,15.23,25184636
2013-12-11,'000063,中兴通讯,15.2,14.93,15.2,14.8,28357591
2013-12-12,'000063,中兴通讯,14.9,15.06,15.27,14.81,19181078
2013-12-13,'000063,中兴通讯,15.0,14.91,15.11,14.83,17861643
2013-12-16,'000063,中兴通讯,14.95,14.45,15.0,14.43,28003423
2013-12-17,'000063,中兴通讯,14.45,14.47,14.69,14.23,21392444
2013-12-18,'000063,中兴通讯,14.45,14.4,14.59,14.37,14452128
2013-12-19,'000063,中兴通讯,14.52,14.48,14.68,14.38,20398431
2013-12-20,'000063,中兴通讯,14.5,14.07,14.56,14.05,20661358
2013-12-23,'000063,中兴通讯,14.13,13.72,14.27,13.65,25297501
2013-12-24,'000063,中兴通讯,13.72,13.94,14.14,13.7,27267792
2013-12-25,'000063,中兴通讯,13.98,13.93,14.03,13.7,23762384
2013-12-26,'000063,中兴通讯,13.9,13.03,13.91,13.0,59058789
2013-12-27,'000063,中兴通讯,13.04,13.1,13.28,12.91,36838654
2013-12-30,'000063,中兴通讯,13.1,13.23,13.35,13.09,23839975
2013-12-31,'000063,中兴通讯,13.18,13.07,13.24,13.0,24563486
2014-01-02,'000063,中兴通讯,13.1,13.8,13.84,13.07,48647434
2014-01-03,'000063,中兴通讯,13.77,14.07,14.1,13.62,44584431
2014-01-06,'000063,中兴通讯,14.0,13.63,14.0,13.55,27875172
2014-01-07,'000063,中兴通讯,13.49,13.37,13.58,13.29,19649533
2014-01-08,'000063,中兴通讯,13.34,13.41,13.62,13.3,20405461
2014-01-09,'000063,中兴通讯,13.35,13.42,13.79,13.32,27942643
2014-01-10,'000063,中兴通讯,13.36,13.1,13.58,13.08,27295834
2014-01-13,'000063,中兴通讯,13.1,12.46,13.22,12.32,38718061
2014-01-14,'000063,中兴通讯,12.48,12.46,12.54,12.0,34338275
2014-01-15,'000063,中兴通讯,12.47,12.36,12.53,12.24,24655821
2014-01-16,'000063,中兴通讯,12.36,12.85,12.88,12.36,37681185
2014-01-17,'000063,中兴通讯,12.75,12.59,12.92,12.51,26407004
2014-01-20,'000063,中兴通讯,12.43,12.25,12.43,12.1,24032397
2014-01-21,'000063,中兴通讯,12.5,12.78,12.89,12.5,34802650
2014-01-22,'000063,中兴通讯,12.85,13.21,13.24,12.85,38205118
2014-01-23,'000063,中兴通讯,13.26,13.24,13.46,13.13,31708283
2014-01-24,'000063,中兴通讯,13.22,13.54,13.65,13.14,30703376
2014-01-27,'000063,中兴通讯,13.41,13.54,13.76,13.31,26886951
2014-01-28,'000063,中兴通讯,13.54,13.6,13.79,13.42,24010414
2014-01-29,'000063,中兴通讯,13.6,13.5,13.67,13.45,19545887
2014-01-30,'000063,中兴通讯,13.43,13.27,13.48,13.2,19329524
2014-02-07,'000063,中兴通讯,13.15,13.67,13.69,13.01,30443619
2014-02-10,'000063,中兴通讯,13.78,14.03,14.18,13.76,42994786
2014-02-11,'000063,中兴通讯,14.03,13.87,14.27,13.81,41151223
2014-02-12,'000063,中兴通讯,13.95,14.0,14.05,13.86,23726175
2014-02-13,'000063,中兴通讯,13.99,13.57,13.99,13.55,39074004
2014-02-14,'000063,中兴通讯,13.53,13.5,13.7,13.4,31069203
2014-02-17,'000063,中兴通讯,13.61,14.35,14.4,13.55,72342616
2014-02-18,'000063,中兴通讯,14.35,14.23,14.38,14.04,45365170
2014-02-19,'000063,中兴通讯,14.23,14.25,14.45,14.16,41072738
2014-02-20,'000063,中兴通讯,14.32,13.91,14.42,13.88,34864845
2014-02-21,'000063,中兴通讯,13.9,13.79,14.08,13.64,28191155
2014-02-24,'000063,中兴通讯,13.79,13.51,13.79,13.28,31218464
2014-02-25,'000063,中兴通讯,13.6,13.09,13.88,12.98,43393182
2014-02-26,'000063,中兴通讯,13.07,13.0,13.27,12.68,29661042
2014-02-27,'000063,中兴通讯,13.05,12.83,13.15,12.8,29115140
2014-02-28,'000063,中兴通讯,13.11,13.15,13.24,12.7,28013932
2014-03-03,'000063,中兴通讯,13.12,13.46,13.65,12.95,35749669
2014-03-04,'000063,中兴通讯,13.3,13.71,13.73,13.2,40701699
2014-03-05,'000063,中兴通讯,13.74,13.33,13.88,13.25,38422427
2014-03-06,'000063,中兴通讯,13.33,13.37,13.51,12.93,38134071
2014-03-07,'000063,中兴通讯,13.37,13.1,13.39,12.98,25465951
2014-03-10,'000063,中兴通讯,12.91,12.4,12.92,12.25,48449939
2014-03-11,'000063,中兴通讯,12.3,12.31,12.47,12.17,23206952
2014-03-12,'000063,中兴通讯,12.32,12.27,12.42,12.08,22799366
2014-03-13,'000063,中兴通讯,12.29,12.26,12.42,12.2,22625349
2014-03-14,'000063,中兴通讯,12.23,12.09,12.24,12.0,30658678
2014-03-17,'000063,中兴通讯,12.11,12.5,12.52,12.09,30797484
2014-03-18,'000063,中兴通讯,12.57,12.4,12.67,12.38,20715938
2014-03-19,'000063,中兴通讯,12.4,12.58,12.8,12.34,34515859
2014-03-20,'000063,中兴通讯,12.6,12.58,12.92,12.49,41703052
2014-03-21,'000063,中兴通讯,12.6,13.04,13.06,12.31,49479017
2014-03-24,'000063,中兴通讯,13.06,12.97,13.17,12.83,30911211
2014-03-25,'000063,中兴通讯,12.91,12.92,13.05,12.81,16857734
2014-03-26,'000063,中兴通讯,12.92,12.78,12.97,12.71,14768124
2014-03-27,'000063,中兴通讯,12.82,12.42,12.93,12.4,24880417
2014-03-28,'000063,中兴通讯,12.46,12.49,12.75,12.4,21612311
2014-03-31,'000063,中兴通讯,12.92,12.64,13.05,12.5,24309584
2014-04-01,'000063,中兴通讯,12.85,13.14,13.16,12.78,48053992
2014-04-02,'000063,中兴通讯,13.2,13.18,13.38,13.01,36118737
2014-04-03,'000063,中兴通讯,13.18,12.89,13.24,12.8,33318121
2014-04-04,'000063,中兴通讯,12.86,12.92,12.99,12.75,15052856
2014-04-08,'000063,中兴通讯,12.83,13.06,13.09,12.78,29811598
2014-04-09,'000063,中兴通讯,13.06,13.4,13.4,13.04,48497988
2014-04-10,'000063,中兴通讯,13.37,13.43,13.52,13.28,32386624
2014-04-11,'000063,中兴通讯,13.73,13.84,14.06,13.55,71311966
2014-04-14,'000063,中兴通讯,13.85,13.71,14.19,13.64,66046631
2014-04-15,'000063,中兴通讯,13.71,13.68,13.97,13.59,41232296
2014-04-16,'000063,中兴通讯,13.65,13.45,13.68,13.4,36665873
2014-04-17,'000063,中兴通讯,13.55,13.48,13.77,13.43,29257098
2014-04-18,'000063,中兴通讯,13.69,13.59,13.78,13.56,38921897
2014-04-21,'000063,中兴通讯,13.47,13.32,13.65,13.3,28920192
2014-04-22,'000063,中兴通讯,13.34,13.68,13.68,13.34,36972875
2014-04-23,'000063,中兴通讯,13.69,13.47,13.75,13.4,31916665
2014-04-24,'000063,中兴通讯,13.45,13.15,13.54,13.07,32541531
2014-04-25,'000063,中兴通讯,13.19,12.86,13.23,12.8,28198936
2014-04-28,'000063,中兴通讯,13.1,12.9,13.19,12.87,34402960
2014-04-29,'000063,中兴通讯,12.9,13.28,13.29,12.87,24448099
2014-04-30,'000063,中兴通讯,13.31,13.18,13.36,13.12,21131704
2014-05-05,'000063,中兴通讯,13.08,13.07,13.1,12.84,22689201
2014-05-06,'000063,中兴通讯,13.05,13.16,13.31,13.01,22042866
2014-05-07,'000063,中兴通讯,13.17,12.91,13.17,12.84,20559820
2014-05-08,'000063,中兴通讯,12.86,12.6,13.06,12.6,28295425
2014-05-09,'000063,中兴通讯,12.57,12.64,12.79,12.43,20412438
2014-05-12,'000063,中兴通讯,12.75,12.96,13.05,12.71,25661520
2014-05-13,'000063,中兴通讯,12.97,13.01,13.18,12.85,22226288
2014-05-14,'000063,中兴通讯,13.0,12.92,13.04,12.88,13725070
2014-05-15,'000063,中兴通讯,12.88,12.56,12.98,12.55,16541660
2014-05-16,'000063,中兴通讯,12.57,12.53,12.66,12.44,15556893
2014-05-19,'000063,中兴通讯,12.51,12.3,12.53,12.25,22118255
2014-05-20,'000063,中兴通讯,12.39,12.32,12.47,12.24,15513781
2014-05-21,'000063,中兴通讯,12.29,12.53,12.54,12.22,14269144
2014-05-22,'000063,中兴通讯,12.54,12.43,12.64,12.43,18800625
2014-05-23,'000063,中兴通讯,12.45,12.68,12.68,12.39,20377204
2014-05-26,'000063,中兴通讯,12.8,12.72,12.86,12.67,15545708
2014-05-27,'000063,中兴通讯,12.76,12.63,12.78,12.63,14258856
2014-05-28,'000063,中兴通讯,12.7,13.18,13.26,12.65,59057517
2014-05-29,'000063,中兴通讯,13.1,13.0,13.19,12.93,29038350
2014-05-30,'000063,中兴通讯,12.95,13.15,13.26,12.93,30215968
2014-06-03,'000063,中兴通讯,13.15,13.03,13.3,13.02,21324999
2014-06-04,'000063,中兴通讯,13.05,12.87,13.07,12.68,24703160
2014-06-05,'000063,中兴通讯,12.8,13.08,13.12,12.78,18628910
2014-06-06,'000063,中兴通讯,13.11,12.89,13.12,12.82,14564461
2014-06-09,'000063,中兴通讯,12.81,12.6,12.91,12.56,24210033
2014-06-10,'000063,中兴通讯,12.7,12.91,12.95,12.66,20792617
2014-06-11,'000063,中兴通讯,12.9,13.08,13.1,12.81,28780034
2014-06-12,'000063,中兴通讯,13.06,13.0,13.08,12.91,16904392
2014-06-13,'000063,中兴通讯,12.96,13.12,13.28,12.95,32343894
2014-06-16,'000063,中兴通讯,13.14,13.38,13.46,13.14,44915186
2014-06-17,'000063,中兴通讯,13.34,13.22,13.41,13.18,26112773
2014-06-18,'000063,中兴通讯,13.19,13.1,13.26,13.05,20502359
2014-06-19,'000063,中兴通讯,13.08,12.74,13.21,12.63,31737759
2014-06-20,'000063,中兴通讯,12.77,12.78,12.83,12.6,19110437
2014-06-23,'000063,中兴通讯,12.84,12.76,12.92,12.7,14905304
2014-06-24,'000063,中兴通讯,12.73,12.83,12.93,12.73,15352024
2014-06-25,'000063,中兴通讯,12.85,12.83,12.86,12.67,13990358
2014-06-26,'000063,中兴通讯,12.81,12.95,13.0,12.79,22168468
2014-06-27,'000063,中兴通讯,12.95,13.06,13.19,12.88,30310777
2014-06-30,'000063,中兴通讯,13.13,13.12,13.22,13.05,24480351
2014-07-01,'000063,中兴通讯,13.15,13.23,13.29,13.02,28188763
2014-07-02,'000063,中兴通讯,13.24,13.22,13.28,13.05,27581910
2014-07-03,'000063,中兴通讯,13.21,13.22,13.35,13.09,31531410
2014-07-04,'000063,中兴通讯,13.23,13.13,13.25,13.1,23440773
2014-07-07,'000063,中兴通讯,13.13,13.22,13.34,13.11,24551718
2014-07-08,'000063,中兴通讯,13.19,13.26,13.3,13.11,25259791
2014-07-09,'000063,中兴通讯,13.25,13.0,13.42,12.98,48553030
2014-07-10,'000063,中兴通讯,13.0,12.8,13.05,12.73,32503958
2014-07-11,'000063,中兴通讯,12.8,12.9,12.92,12.77,18365540
2014-07-14,'000063,中兴通讯,12.95,13.03,13.05,12.91,20242997
2014-07-15,'000063,中兴通讯,13.3,13.5,13.77,13.3,97545023
2014-07-16,'000063,中兴通讯,13.55,13.42,13.57,13.37,43254813
2014-07-17,'000063,中兴通讯,13.42,13.49,13.53,13.32,27641395
2014-07-18,'000063,中兴通讯,13.44,13.41,13.55,13.39,26325506
2014-07-21,'000063,中兴通讯,13.38,13.2,13.38,13.16,27002531
2014-07-22,'000063,中兴通讯,13.22,13.37,13.42,13.16,28260697
2014-07-23,'000063,中兴通讯,13.34,13.18,13.36,13.17,30492400
2014-07-24,'000063,中兴通讯,13.19,13.36,13.42,13.1,39999706
2014-07-25,'000063,中兴通讯,13.47,13.51,13.58,13.36,49840151
2014-07-28,'000063,中兴通讯,13.62,13.7,13.78,13.53,71275947
2014-07-29,'000063,中兴通讯,13.74,13.87,14.07,13.73,69016469
2014-07-30,'000063,中兴通讯,13.87,13.78,13.97,13.71,44600736
2014-07-31,'000063,中兴通讯,13.76,13.87,13.87,13.69,31604534
2014-08-01,'000063,中兴通讯,13.83,13.58,13.89,13.56,47894618
2014-08-04,'000063,中兴通讯,13.56,13.85,13.85,13.55,39271055
2014-08-05,'000063,中兴通讯,13.86,14.03,14.19,13.86,54513997
2014-08-06,'000063,中兴通讯,14.03,14.0,14.07,13.84,31929352
2014-08-07,'000063,中兴通讯,14.05,13.92,14.26,13.88,44453655
2014-08-08,'000063,中兴通讯,14.1,14.06,14.18,13.95,32871172
2014-08-11,'000063,中兴通讯,14.1,14.14,14.22,14.06,34730196
2014-08-12,'000063,中兴通讯,14.08,13.99,14.11,13.87,45160546
2014-08-13,'000063,中兴通讯,13.91,14.11,14.13,13.77,45859434
2014-08-14,'000063,中兴通讯,14.11,13.86,14.14,13.81,34170830
2014-08-15,'000063,中兴通讯,13.86,13.97,14.04,13.8,28849653
2014-08-18,'000063,中兴通讯,14.0,14.18,14.22,13.84,60414391
2014-08-19,'000063,中兴通讯,14.18,14.32,14.46,14.12,68137730
2014-08-20,'000063,中兴通讯,14.33,14.4,14.49,14.2,43228230
2014-08-21,'000063,中兴通讯,14.58,14.32,14.58,14.18,52870123
2014-08-22,'000063,中兴通讯,14.32,14.32,14.42,14.2,44330843
2014-08-25,'000063,中兴通讯,14.33,14.07,14.36,14.0,32752707
2014-08-26,'000063,中兴通讯,14.08,13.87,14.15,13.79,35659284
2014-08-27,'000063,中兴通讯,13.85,13.92,14.03,13.8,21864009
2014-08-28,'000063,中兴通讯,13.92,13.79,13.98,13.77,22490426
2014-08-29,'000063,中兴通讯,13.79,13.96,13.98,13.77,21702594
2014-09-01,'000063,中兴通讯,14.15,14.17,14.3,14.13,36938756
2014-09-02,'000063,中兴通讯,14.2,14.36,14.38,14.12,52003186
2014-09-03,'000063,中兴通讯,14.38,14.33,14.43,14.25,46062785
2014-09-04,'000063,中兴通讯,14.35,14.39,14.46,14.25,50305602
2014-09-05,'000063,中兴通讯,14.4,14.33,14.47,14.15,48773897
2014-09-09,'000063,中兴通讯,14.33,14.3,14.37,14.21,35601315
2014-09-10,'000063,中兴通讯,14.28,14.58,14.67,14.2,75402565
2014-09-11,'000063,中兴通讯,14.58,14.38,14.67,14.35,62657952
2014-09-12,'000063,中兴通讯,14.4,14.44,14.52,14.34,32669981
2014-09-15,'000063,中兴通讯,14.45,14.42,14.52,14.28,45086943
2014-09-16,'000063,中兴通讯,14.43,13.91,14.47,13.88,63059460
2014-09-17,'000063,中兴通讯,13.95,14.08,14.15,13.82,46482063
2014-09-18,'000063,中兴通讯,14.28,14.24,14.5,14.19,55520825
2014-09-19,'000063,中兴通讯,14.4,14.66,14.74,14.15,109187986
2014-09-22,'000063,中兴通讯,14.66,14.84,15.09,14.54,110199319
2014-09-23,'000063,中兴通讯,14.85,14.86,14.88,14.61,50899531
2014-09-24,'000063,中兴通讯,14.78,14.99,15.06,14.78,70274256
2014-09-25,'000063,中兴通讯,15.02,14.74,15.14,14.67,63398250
2014-09-26,'000063,中兴通讯,14.71,14.9,15.1,14.64,51032279
2014-09-29,'000063,中兴通讯,15.0,15.26,15.47,14.98,68183580
2014-09-30,'000063,中兴通讯,15.26,15.16,15.3,15.08,43236879
2014-10-08,'000063,中兴通讯,15.16,15.16,15.23,15.06,41572996
2014-10-09,'000063,中兴通讯,15.5,15.4,15.65,15.17,80612197
2014-10-10,'000063,中兴通讯,15.29,15.15,15.29,15.05,59799611
2014-10-13,'000063,中兴通讯,15.08,14.97,15.08,14.78,39700063
2014-10-14,'000063,中兴通讯,14.9,14.9,15.18,14.82,35183251
2014-10-15,'000063,中兴通讯,14.89,15.0,15.11,14.87,33402518
2014-10-16,'000063,中兴通讯,14.9,14.75,15.1,14.73,42722628
2014-10-17,'000063,中兴通讯,14.78,14.64,14.85,14.4,46373215
2014-10-20,'000063,中兴通讯,14.74,14.83,14.88,14.7,27531809
2014-10-21,'000063,中兴通讯,14.86,14.51,14.9,14.51,37437632
2014-10-22,'000063,中兴通讯,14.65,14.53,14.68,14.5,25102406
2014-10-23,'000063,中兴通讯,14.52,14.57,14.64,14.35,29944409
2014-10-24,'000063,中兴通讯,14.69,14.69,14.84,14.56,41269522
2014-10-27,'000063,中兴通讯,14.68,14.74,14.81,14.49,26217754
2014-10-28,'000063,中兴通讯,14.78,15.0,15.02,14.78,46304829
2014-10-29,'000063,中兴通讯,15.06,15.03,15.13,14.91,56368826
2014-10-30,'000063,中兴通讯,15.01,14.99,15.09,14.9,39436849
2014-10-31,'000063,中兴通讯,15.05,15.2,15.24,14.87,73504346
2014-11-03,'000063,中兴通讯,15.2,15.05,15.26,14.97,47418947
2014-11-04,'000063,中兴通讯,15.03,14.96,15.07,14.9,34645330
2014-11-05,'000063,中兴通讯,14.98,15.22,15.48,14.98,85261689
2014-11-06,'000063,中兴通讯,15.24,15.13,15.39,15.01,44282347
2014-11-07,'000063,中兴通讯,15.15,14.83,15.22,14.8,59970122
2014-11-10,'000063,中兴通讯,14.93,15.12,15.14,14.85,45834378
2014-11-11,'000063,中兴通讯,15.18,14.86,15.24,14.63,68048113
2014-11-12,'000063,中兴通讯,14.86,14.9,14.95,14.71,35324998
2014-11-13,'000063,中兴通讯,14.93,14.71,15.04,14.68,47776370
2014-11-14,'000063,中兴通讯,14.7,14.8,14.9,14.65,27481286
2014-11-17,'000063,中兴通讯,14.88,14.85,15.01,14.76,36395411
2014-11-18,'000063,中兴通讯,14.85,14.88,14.95,14.8,29324877
2014-11-19,'000063,中兴通讯,14.88,15.19,15.32,14.83,81800921
2014-11-20,'000063,中兴通讯,15.16,14.97,15.16,14.91,40544068
2014-11-21,'000063,中兴通讯,14.93,14.99,14.99,14.8,39665994
2014-11-24,'000063,中兴通讯,15.13,15.11,15.26,15.01,75906874
2014-11-25,'000063,中兴通讯,15.15,15.6,15.74,15.15,122228600
2014-11-26,'000063,中兴通讯,15.75,15.48,15.75,15.34,75346903
2014-11-27,'000063,中兴通讯,15.56,15.49,15.59,15.35,59897209
2014-11-28,'000063,中兴通讯,15.49,15.68,15.75,15.37,92272816
2014-12-01,'000063,中兴通讯,15.7,15.43,15.97,15.4,82095159
2014-12-02,'000063,中兴通讯,15.43,15.52,15.66,15.33,65802745
2014-12-03,'000063,中兴通讯,15.53,16.14,16.14,15.53,125668982
2014-12-04,'000063,中兴通讯,16.2,16.36,16.45,15.96,121885155
2014-12-05,'000063,中兴通讯,16.42,16.17,16.89,15.73,133565091
2014-12-08,'000063,中兴通讯,16.18,17.35,17.35,16.01,139181892
2014-12-09,'000063,中兴通讯,17.48,16.99,18.98,16.8,222837285
2014-12-10,'000063,中兴通讯,17.17,17.91,18.0,17.16,120649313
2014-12-11,'000063,中兴通讯,17.91,17.49,17.93,17.23,110839869
2014-12-12,'000063,中兴通讯,17.52,17.33,17.88,17.12,81520445
2014-12-15,'000063,中兴通讯,17.4,17.36,17.41,16.92,76553255
2014-12-16,'000063,中兴通讯,17.38,17.36,17.47,16.91,96336113
2014-12-17,'000063,中兴通讯,18.02,19.1,19.1,18.0,306949933
2014-12-18,'000063,中兴通讯,19.19,18.81,19.37,18.68,187049761
2014-12-19,'000063,中兴通讯,18.87,18.81,19.26,18.22,125995207
2014-12-22,'000063,中兴通讯,18.96,18.31,19.29,18.1,125863188
2014-12-23,'000063,中兴通讯,18.16,18.08,18.73,18.01,73642496
2014-12-24,'000063,中兴通讯,18.16,17.68,18.3,17.48,81131162
2014-12-25,'000063,中兴通讯,17.68,18.42,18.45,17.53,89680814
2014-12-26,'000063,中兴通讯,18.45,18.37,18.54,18.06,82131000
2014-12-29,'000063,中兴通讯,18.55,18.29,18.98,18.05,83405802
2014-12-30,'000063,中兴通讯,18.25,18.2,18.78,18.03,71072772
2014-12-31,'000063,中兴通讯,18.15,18.06,18.29,17.66,80867041
2015-01-05,'000063,中兴通讯,18.6,19.01,19.36,18.3,143968211
2015-01-06,'000063,中兴通讯,18.9,20.11,20.38,18.75,161806478
2015-01-07,'000063,中兴通讯,19.9,19.71,20.12,19.48,95703739
2015-01-08,'000063,中兴通讯,19.81,19.99,20.78,19.64,130097189
2015-01-09,'000063,中兴通讯,19.88,19.55,20.38,19.51,98999264
2015-01-12,'000063,中兴通讯,19.4,19.14,19.54,18.9,69393811
2015-01-13,'000063,中兴通讯,19.11,19.21,19.78,19.1,56962105
2015-01-14,'000063,中兴通讯,19.28,19.17,19.68,18.88,48180203
2015-01-15,'000063,中兴通讯,19.4,19.65,19.65,19.0,55102695
2015-01-16,'000063,中兴通讯,19.8,19.77,19.97,19.43,58760468
2015-01-19,'000063,中兴通讯,18.8,18.0,19.3,17.79,111342449
2015-01-20,'000063,中兴通讯,18.65,19.08,19.19,18.31,107416866
2015-01-21,'000063,中兴通讯,19.4,19.68,19.86,19.13,89621569
2015-01-22,'000063,中兴通讯,19.65,19.71,19.96,19.45,73933509
2015-01-23,'000063,中兴通讯,20.21,19.68,20.47,19.51,80655054
2015-01-26,'000063,中兴通讯,19.86,20.38,20.45,19.84,89385594
2015-01-27,'000063,中兴通讯,20.38,20.09,20.74,19.7,85591569
2015-01-28,'000063,中兴通讯,20.08,19.68,20.08,19.6,53000546
2015-01-29,'000063,中兴通讯,19.49,19.32,19.66,19.18,49362616
2015-01-30,'000063,中兴通讯,19.47,19.18,19.64,19.12,41852340
2015-02-02,'000063,中兴通讯,19.0,18.66,19.0,18.59,45334403
2015-02-03,'000063,中兴通讯,18.83,19.13,19.15,18.68,50501165
2015-02-04,'000063,中兴通讯,19.15,18.63,19.18,18.59,45832449
2015-02-05,'000063,中兴通讯,18.9,18.74,19.37,18.6,67046586
2015-02-06,'000063,中兴通讯,18.76,18.24,18.88,18.11,45534821
2015-02-09,'000063,中兴通讯,18.22,18.3,18.59,18.18,31473811
2015-02-10,'000063,中兴通讯,18.53,18.74,18.74,18.31,32918809
2015-02-11,'000063,中兴通讯,19.09,19.7,19.72,19.0,80716560
2015-02-12,'000063,中兴通讯,19.78,19.58,20.15,19.35,81718501
2015-02-13,'000063,中兴通讯,19.7,19.69,20.08,19.57,69092350
2015-02-16,'000063,中兴通讯,19.88,20.63,20.64,19.7,107812061
2015-02-17,'000063,中兴通讯,20.81,20.23,20.92,20.21,75181971
2015-02-25,'000063,中兴通讯,20.28,19.66,20.28,19.62,61685882
2015-02-26,'000063,中兴通讯,19.78,20.0,20.06,19.65,48648985
2015-02-27,'000063,中兴通讯,20.15,20.56,20.95,20.06,103930154
2015-03-02,'000063,中兴通讯,20.79,20.45,20.79,20.15,89615622
2015-03-03,'000063,中兴通讯,20.44,19.8,20.45,19.76,86037004
2015-03-04,'000063,中兴通讯,19.79,20.17,20.5,19.78,73235120
2015-03-05,'000063,中兴通讯,20.1,19.9,20.14,19.71,49438643
2015-03-06,'000063,中兴通讯,19.9,19.56,20.04,19.54,47458497
2015-03-09,'000063,中兴通讯,19.57,19.98,20.08,19.25,49768243
2015-03-10,'000063,中兴通讯,20.02,19.86,20.1,19.72,40336371
2015-03-11,'000063,中兴通讯,19.86,19.71,20.05,19.63,40023300
2015-03-12,'000063,中兴通讯,19.73,19.85,19.88,19.6,41964887
2015-03-13,'000063,中兴通讯,19.97,20.15,20.18,19.77,51450172
2015-03-16,'000063,中兴通讯,19.84,20.41,20.47,19.72,95305731
2015-03-17,'000063,中兴通讯,20.45,20.76,21.14,20.3,130081718
2015-03-18,'000063,中兴通讯,20.89,21.06,21.1,20.62,99114827
2015-03-19,'000063,中兴通讯,21.2,20.9,21.46,20.72,109987149
2015-03-20,'000063,中兴通讯,20.9,20.93,21.17,20.68,87683994
2015-03-23,'000063,中兴通讯,21.06,21.89,21.89,21.06,131585016
2015-03-24,'000063,中兴通讯,21.9,22.53,22.67,21.47,147642296
2015-03-25,'000063,中兴通讯,22.57,22.21,22.78,21.84,98531501
2015-03-26,'000063,中兴通讯,22.47,21.92,22.49,21.8,101830936
2015-03-27,'000063,中兴通讯,21.97,21.86,22.18,21.71,70724020
2015-03-30,'000063,中兴通讯,22.05,22.3,22.49,22.05,102590621
2015-03-31,'000063,中兴通讯,22.33,21.86,22.53,21.83,95794362
2015-04-01,'000063,中兴通讯,21.86,22.67,22.89,21.79,133142517
2015-04-02,'000063,中兴通讯,22.79,22.42,22.88,22.13,102770984
2015-04-03,'000063,中兴通讯,22.22,22.33,22.68,22.11,99635267
2015-04-07,'000063,中兴通讯,23.67,23.33,24.27,23.1,165544933
2015-04-08,'000063,中兴通讯,23.46,24.34,24.62,23.04,180695846
2015-04-09,'000063,中兴通讯,24.35,23.76,24.79,23.23,124942286
2015-04-10,'000063,中兴通讯,23.76,24.2,24.37,23.56,103316096
2015-04-13,'000063,中兴通讯,24.65,24.41,24.78,24.25,100200806
2015-04-14,'000063,中兴通讯,24.52,23.77,24.6,23.6,111005968
2015-04-15,'000063,中兴通讯,24.2,23.81,24.55,23.66,103546414
2015-04-16,'000063,中兴通讯,23.85,25.21,25.7,23.85,153567133
2015-04-17,'000063,中兴通讯,25.5,26.13,26.5,25.19,180129157
2015-04-20,'000063,中兴通讯,26.2,27.22,28.71,25.5,219975441
2015-04-21,'000063,中兴通讯,27.4,28.28,28.68,26.6,166874967
2015-04-22,'000063,中兴通讯,28.6,28.27,28.8,28.06,132350942
2015-04-23,'000063,中兴通讯,28.36,29.28,29.88,27.97,158322545
2015-04-24,'000063,中兴通讯,28.8,28.77,30.28,28.51,148733778
2015-04-27,'000063,中兴通讯,29.18,29.13,29.66,28.72,115946705
2015-04-28,'000063,中兴通讯,29.13,27.96,29.34,27.53,131941690
2015-04-29,'000063,中兴通讯,28.02,30.76,30.76,28.02,183083422
2015-04-30,'000063,中兴通讯,31.97,31.15,32.26,30.58,165734852
2015-05-04,'000063,中兴通讯,31.7,30.9,32.52,30.66,119245927
2015-05-05,'000063,中兴通讯,30.67,28.5,30.67,28.15,147433682
2015-05-06,'000063,中兴通讯,28.75,27.73,29.26,27.27,108679665
2015-05-07,'000063,中兴通讯,27.6,27.77,28.3,27.33,74335037
2015-05-08,'000063,中兴通讯,28.2,29.48,29.48,27.9,117425602
2015-05-11,'000063,中兴通讯,30.1,30.18,30.33,29.48,142453483
2015-05-12,'000063,中兴通讯,30.25,30.53,31.27,30.1,120441822
2015-05-13,'000063,中兴通讯,30.58,32.5,32.5,30.57,191065990
2015-05-14,'000063,中兴通讯,33.6,32.3,34.66,32.21,204985841
2015-05-15,'000063,中兴通讯,31.86,30.75,31.88,30.51,130094944
2015-05-18,'000063,中兴通讯,30.85,31.6,32.0,30.75,115122554
2015-05-19,'000063,中兴通讯,31.8,31.78,31.99,30.8,99590216
2015-05-20,'000063,中兴通讯,31.95,31.96,33.33,31.7,134530117
2015-05-21,'000063,中兴通讯,32.47,32.98,33.29,32.1,126844708
2015-05-22,'000063,中兴通讯,33.5,32.92,33.67,32.2,126462742
2015-05-25,'000063,中兴通讯,32.6,34.18,34.43,32.38,152894222
2015-05-26,'000063,中兴通讯,34.39,34.56,34.73,33.5,148432697
2015-05-27,'000063,中兴通讯,34.56,33.69,34.62,33.31,127697208
2015-05-28,'000063,中兴通讯,33.6,30.68,33.64,30.58,138074073
2015-05-29,'000063,中兴通讯,30.99,30.88,31.73,29.38,109102749
2015-06-01,'000063,中兴通讯,30.92,31.93,32.23,30.92,101524215
2015-06-02,'000063,中兴通讯,31.94,32.48,32.75,31.5,109557385
2015-06-03,'000063,中兴通讯,32.53,31.75,32.68,31.28,93016597
2015-06-04,'000063,中兴通讯,31.7,31.63,32.46,28.99,99356792
2015-06-05,'000063,中兴通讯,32.01,31.91,32.46,31.2,103765263
2015-06-08,'000063,中兴通讯,31.83,31.63,32.0,30.8,99614279
2015-06-09,'000063,中兴通讯,31.7,32.22,32.42,31.44,104973813
2015-06-10,'000063,中兴通讯,32.25,32.84,33.29,31.6,128671185
2015-06-11,'000063,中兴通讯,32.6,33.2,33.48,32.4,114723244
2015-06-12,'000063,中兴通讯,33.25,32.61,33.38,32.6,94585623
2015-06-15,'000063,中兴通讯,32.34,30.76,32.34,30.61,113162881
2015-06-16,'000063,中兴通讯,30.45,29.1,30.47,28.83,89632516
2015-06-17,'000063,中兴通讯,29.09,30.0,30.11,29.09,71182394
2015-06-18,'000063,中兴通讯,30.0,28.47,30.03,28.0,67487728
2015-06-19,'000063,中兴通讯,28.5,26.04,28.79,26.0,82946635
2015-06-23,'000063,中兴通讯,26.38,27.17,27.2,25.01,79903099
2015-06-24,'000063,中兴通讯,27.4,27.54,27.78,26.8,69456962
2015-06-25,'000063,中兴通讯,27.52,26.25,27.66,26.0,70543456
2015-06-26,'000063,中兴通讯,25.84,23.63,25.89,23.63,95972795
2015-06-29,'000063,中兴通讯,24.5,21.65,24.6,21.27,121497451
2015-06-30,'000063,中兴通讯,21.76,23.81,23.82,20.77,129264546
2015-07-01,'000063,中兴通讯,23.35,23.38,25.11,23.01,128574133
2015-07-02,'000063,中兴通讯,23.72,22.5,24.13,21.8,95192316
2015-07-03,'000063,中兴通讯,22.05,21.3,23.62,20.31,108818733
2015-07-06,'000063,中兴通讯,23.43,22.13,23.43,20.5,129986466
2015-07-07,'000063,中兴通讯,21.47,19.96,22.14,19.92,166559453
2015-07-08,'000063,中兴通讯,17.96,17.96,18.4,17.96,149094832
2015-07-14,'000063,中兴通讯,19.76,19.76,19.76,19.76,6390426
2015-07-15,'000063,中兴通讯,21.74,21.74,21.74,21.05,197971018
2015-07-16,'000063,中兴通讯,21.3,22.19,22.7,20.38,174968018
2015-07-17,'000063,中兴通讯,18.79,19.79,19.98,18.36,159196034
2015-07-20,'000063,中兴通讯,20.0,20.66,21.17,19.9,179940465
2015-07-21,'000063,中兴通讯,20.3,20.84,21.27,20.01,144823368
2015-07-22,'000063,中兴通讯,21.31,21.53,22.0,20.9,173172295
2015-07-23,'000063,中兴通讯,21.53,21.9,21.97,21.1,152567888
2015-07-24,'000063,中兴通讯,22.0,21.37,22.48,21.11,183572118
2015-07-27,'000063,中兴通讯,20.98,19.23,21.6,19.23,157170216
2015-07-28,'000063,中兴通讯,18.7,19.24,19.79,17.5,171079631
2015-07-29,'000063,中兴通讯,19.65,20.62,20.77,19.07,121074853
2015-07-30,'000063,中兴通讯,20.68,19.99,21.19,19.97,111888129
2015-07-31,'000063,中兴通讯,19.9,19.98,20.45,19.59,74737687
2015-08-03,'000063,中兴通讯,19.9,19.0,20.12,18.67,79743728
2015-08-04,'000063,中兴通讯,19.02,20.55,20.56,19.02,89437824
2015-08-05,'000063,中兴通讯,20.53,19.96,20.74,19.82,89483623
2015-08-06,'000063,中兴通讯,19.5,19.78,20.2,19.32,55143707
2015-08-07,'000063,中兴通讯,20.1,20.65,20.7,19.98,93438243
2015-08-10,'000063,中兴通讯,20.8,21.61,21.87,20.65,132464959
2015-08-11,'000063,中兴通讯,21.65,21.32,21.65,21.03,111248741
2015-08-12,'000063,中兴通讯,20.99,20.88,21.46,20.8,80676183
2015-08-13,'000063,中兴通讯,20.77,21.36,21.36,20.44,97702110
2015-08-14,'000063,中兴通讯,21.49,21.32,21.74,21.18,101188843
2015-08-17,'000063,中兴通讯,21.15,21.48,21.48,20.8,76900073
2015-08-18,'000063,中兴通讯,21.58,19.33,21.6,19.33,131718853
2015-08-19,'000063,中兴通讯,18.9,19.77,19.99,18.45,92271553
2015-08-20,'000063,中兴通讯,19.6,19.46,20.34,19.25,79814385
2015-08-21,'000063,中兴通讯,19.0,18.15,19.36,18.0,82011986
2015-08-24,'000063,中兴通讯,17.51,16.34,17.55,16.34,118241521
2015-08-25,'000063,中兴通讯,14.95,14.71,16.17,14.71,116569335
2015-08-26,'000063,中兴通讯,15.03,14.5,15.57,14.14,102599193
2015-08-27,'000063,中兴通讯,15.1,15.95,15.95,14.9,111904581
2015-08-28,'000063,中兴通讯,16.39,17.04,17.27,16.13,113292305
2015-08-31,'000063,中兴通讯,16.85,16.75,16.85,16.01,91588431
2015-09-01,'000063,中兴通讯,16.41,16.59,16.66,15.5,88169376
2015-09-02,'000063,中兴通讯,15.75,16.64,16.85,15.7,110729700
2015-09-07,'000063,中兴通讯,17.18,16.06,17.67,16.0,101114853
2015-09-08,'000063,中兴通讯,16.05,16.87,16.95,15.75,57890891
2015-09-09,'000063,中兴通讯,16.97,17.23,17.5,16.8,93292275
2015-09-10,'000063,中兴通讯,16.86,16.79,17.11,16.76,37920760
2015-09-11,'000063,中兴通讯,16.8,17.01,17.36,16.8,47033360
2015-09-14,'000063,中兴通讯,17.26,15.97,17.32,15.68,68944085
2015-09-15,'000063,中兴通讯,15.66,14.91,16.14,14.86,52146635
2015-09-16,'000063,中兴通讯,15.1,16.23,16.4,14.97,64917736
2015-09-17,'000063,中兴通讯,16.28,15.79,16.75,15.77,70364495
2015-09-18,'000063,中兴通讯,16.08,16.08,16.25,15.8,38026898
2015-09-21,'000063,中兴通讯,15.81,16.6,16.65,15.73,45498822
2015-09-22,'000063,中兴通讯,16.7,16.62,16.87,16.36,45667262
2015-09-23,'000063,中兴通讯,16.29,16.24,16.54,16.16,37098190
2015-09-24,'000063,中兴通讯,16.5,16.6,16.84,16.42,49254208
2015-09-25,'000063,中兴通讯,16.6,15.83,16.76,15.7,53803698
2015-09-28,'000063,中兴通讯,15.95,15.98,16.04,15.51,28916071
2015-09-29,'000063,中兴通讯,15.63,15.53,15.74,15.29,33521107
2015-09-30,'000063,中兴通讯,15.65,15.6,15.81,15.47,23959060
2015-10-08,'000063,中兴通讯,16.28,16.18,16.48,16.08,46990613
2015-10-09,'000063,中兴通讯,16.26,16.53,16.69,16.19,51496885
2015-10-12,'000063,中兴通讯,16.75,17.22,17.47,16.62,75509026
2015-10-13,'000063,中兴通讯,17.11,17.19,17.31,16.9,59930266
2015-10-14,'000063,中兴通讯,17.28,17.19,17.47,17.01,57084889
2015-10-15,'000063,中兴通讯,17.17,17.89,18.07,17.15,95705694
2015-10-16,'000063,中兴通讯,17.9,17.78,17.99,17.47,77887533
2015-10-19,'000063,中兴通讯,17.87,17.53,17.93,17.38,67322427
2015-10-20,'000063,中兴通讯,17.59,18.13,18.18,17.43,86931624
2015-10-21,'000063,中兴通讯,18.15,16.85,18.16,16.75,91090107
2015-10-22,'000063,中兴通讯,16.9,17.21,17.29,16.61,73198068
2015-10-23,'000063,中兴通讯,17.3,17.63,17.71,17.14,73399381
2015-10-26,'000063,中兴通讯,17.75,17.81,18.09,17.63,71551399
2015-10-27,'000063,中兴通讯,17.64,17.61,17.75,16.9,61893310
2015-10-28,'000063,中兴通讯,17.8,17.75,18.28,17.65,98107743
2015-10-29,'000063,中兴通讯,17.98,17.91,18.15,17.51,61848483
2015-10-30,'000063,中兴通讯,17.92,17.85,18.12,17.62,56195415
2015-11-02,'000063,中兴通讯,17.5,17.38,18.09,17.38,54110319
2015-11-03,'000063,中兴通讯,17.38,17.29,17.64,17.18,42733736
2015-11-04,'000063,中兴通讯,17.35,18.28,18.28,17.35,91065799
2015-11-05,'000063,中兴通讯,18.2,18.52,19.14,18.12,176683279
2015-11-06,'000063,中兴通讯,18.5,19.68,19.68,18.45,166018323
2015-11-09,'000063,中兴通讯,19.46,19.69,19.87,19.15,115063530
2015-11-10,'000063,中兴通讯,19.39,19.32,19.52,19.03,85706909
2015-11-11,'000063,中兴通讯,19.2,19.4,19.45,18.92,71809249
2015-11-12,'000063,中兴通讯,19.23,18.99,19.33,18.79,77375907
2015-11-13,'000063,中兴通讯,18.8,18.75,19.05,18.56,56485736
2015-11-16,'000063,中兴通讯,18.5,19.29,19.3,18.35,63812735
2015-11-17,'000063,中兴通讯,19.38,18.69,19.43,18.65,121638937
2015-11-18,'000063,中兴通讯,18.69,18.4,18.75,18.4,45991601
2015-11-19,'000063,中兴通讯,18.48,18.72,18.77,18.36,44468100
2015-11-20,'000063,中兴通讯,18.68,18.89,19.1,18.52,66590653
2015-11-23,'000063,中兴通讯,18.87,18.44,19.04,18.38,59903350
2015-11-24,'000063,中兴通讯,18.85,19.02,19.09,18.6,81678470
2015-11-25,'000063,中兴通讯,19.05,19.04,19.1,18.8,59072221
2015-11-26,'000063,中兴通讯,19.18,18.8,19.25,18.76,57413776
2015-11-27,'000063,中兴通讯,18.8,17.58,18.81,17.41,70325148
2015-11-30,'000063,中兴通讯,17.64,17.48,17.86,17.01,51031523
2015-12-01,'000063,中兴通讯,17.48,17.69,17.86,17.3,37414567
2015-12-02,'000063,中兴通讯,17.63,18.18,18.28,17.53,56700036
2015-12-03,'000063,中兴通讯,18.17,18.14,18.26,17.95,39663563
2015-12-04,'000063,中兴通讯,18.01,17.73,18.1,17.7,34888910
2015-12-07,'000063,中兴通讯,17.82,17.99,18.09,17.72,26436615
2015-12-08,'000063,中兴通讯,17.86,17.5,17.86,17.47,28624652
2015-12-09,'000063,中兴通讯,17.38,17.52,17.66,17.34,20733002
2015-12-10,'000063,中兴通讯,17.52,17.66,18.0,17.51,35054650
2015-12-11,'000063,中兴通讯,17.61,17.68,17.83,17.52,25421547
2015-12-14,'000063,中兴通讯,17.49,18.1,18.1,17.41,41830460
2015-12-15,'000063,中兴通讯,18.11,18.7,18.78,18.11,74562090
2015-12-16,'000063,中兴通讯,18.7,18.35,18.75,18.3,54072625
2015-12-17,'000063,中兴通讯,18.48,18.63,18.87,18.43,57544222
2015-12-18,'000063,中兴通讯,18.58,18.78,18.89,18.51,54098130
2015-12-21,'000063,中兴通讯,18.95,19.41,19.7,18.82,107597485
2015-12-22,'000063,中兴通讯,19.47,19.11,19.56,18.86,75733610
2015-12-23,'000063,中兴通讯,19.04,18.8,19.26,18.8,58003385
2015-12-24,'000063,中兴通讯,18.81,18.9,19.15,18.75,38859418
2015-12-25,'000063,中兴通讯,18.96,19.01,19.15,18.83,34257489
2015-12-28,'000063,中兴通讯,19.08,18.36,19.34,18.35,63309452
2015-12-29,'000063,中兴通讯,18.42,18.61,18.68,18.3,30192677
2015-12-30,'000063,中兴通讯,18.68,19.15,19.49,18.65,78681465
2015-12-31,'000063,中兴通讯,19.07,18.63,19.07,18.62,43611572
2016-01-04,'000063,中兴通讯,18.58,16.92,18.8,16.89,45769209
2016-01-05,'000063,中兴通讯,16.51,17.22,17.45,16.51,67638723
2016-01-06,'000063,中兴通讯,17.18,17.38,17.43,17.0,38269197
2016-01-07,'000063,中兴通讯,16.9,15.78,17.05,15.69,14639080
2016-01-08,'000063,中兴通讯,16.41,16.23,16.55,15.7,55332938
2016-01-11,'000063,中兴通讯,16.08,15.47,16.45,15.35,52827661
2016-01-12,'000063,中兴通讯,15.7,15.57,15.78,15.4,30748917
2016-01-13,'000063,中兴通讯,15.7,15.22,15.85,15.21,32163197
2016-01-14,'000063,中兴通讯,14.85,15.6,15.67,14.75,39831967
2016-01-15,'000063,中兴通讯,15.54,14.99,15.54,14.86,32965337
2016-01-18,'000063,中兴通讯,14.6,15.14,15.31,14.51,26706304
2016-01-19,'000063,中兴通讯,15.09,15.55,15.62,15.01,32060080
2016-01-20,'000063,中兴通讯,15.85,15.7,16.3,15.64,51098302
2016-01-21,'000063,中兴通讯,15.59,15.51,16.15,15.5,46255445
2016-01-22,'000063,中兴通讯,15.76,15.79,15.89,15.4,28047772
2016-01-25,'000063,中兴通讯,15.99,15.8,16.06,15.69,23535291
2016-01-26,'000063,中兴通讯,15.65,14.52,15.65,14.44,42041672
2016-01-27,'000063,中兴通讯,14.58,14.53,14.75,13.83,39812847
2016-01-28,'000063,中兴通讯,14.3,13.85,14.54,13.68,30629694
2016-01-29,'000063,中兴通讯,13.99,14.34,14.54,13.75,38171826
2016-02-01,'000063,中兴通讯,14.3,14.18,14.39,14.0,23952331
2016-02-02,'000063,中兴通讯,14.22,14.55,14.7,14.2,31513233
2016-02-03,'000063,中兴通讯,14.38,14.41,14.49,14.1,23202474
2016-02-04,'000063,中兴通讯,14.47,14.61,14.82,14.47,29474326
2016-02-05,'000063,中兴通讯,14.6,14.46,14.69,14.45,20057431
2016-02-15,'000063,中兴通讯,14.0,14.18,14.37,13.92,28149920
2016-02-16,'000063,中兴通讯,14.35,14.77,14.83,14.28,36760222
2016-02-17,'000063,中兴通讯,14.88,15.04,15.17,14.74,36685731
2016-02-18,'000063,中兴通讯,15.22,14.9,15.28,14.88,31024125
2016-02-19,'000063,中兴通讯,14.91,15.1,15.26,14.9,32953994
2016-02-22,'000063,中兴通讯,15.42,15.36,15.47,15.15,33571254
2016-02-23,'000063,中兴通讯,15.41,15.16,15.53,14.95,31935991
2016-02-24,'000063,中兴通讯,15.14,15.39,15.46,15.05,36473849
2016-02-25,'000063,中兴通讯,15.39,14.14,15.4,13.9,45682336
2016-02-26,'000063,中兴通讯,14.28,14.3,14.5,14.06,25454749
2016-02-29,'000063,中兴通讯,14.18,13.68,14.29,13.44,31421897
2016-03-01,'000063,中兴通讯,13.8,14.02,14.15,13.54,26512073
2016-03-02,'000063,中兴通讯,14.18,15.02,15.08,14.16,47983940
2016-03-03,'000063,中兴通讯,15.01,15.28,15.34,14.86,46081688
2016-03-04,'000063,中兴通讯,15.2,15.06,15.26,14.88,53370898
2016-04-07,'000063,中兴通讯,15.15,15.22,15.9,15.06,183117559
2016-04-08,'000063,中兴通讯,14.85,14.51,14.9,14.28,85355805
2016-04-11,'000063,中兴通讯,14.64,14.65,14.89,14.55,58908239
2016-04-12,'000063,中兴通讯,14.65,14.3,14.68,14.15,53626173
2016-04-13,'000063,中兴通讯,14.43,14.67,14.89,14.4,72204041
2016-04-14,'000063,中兴通讯,14.75,14.83,14.86,14.63,43211648
2016-04-15,'000063,中兴通讯,14.8,14.74,14.86,14.66,34822809
2016-04-18,'000063,中兴通讯,14.72,14.43,14.72,14.35,31851830
2016-04-19,'000063,中兴通讯,14.52,14.41,14.56,14.31,29843494
2016-04-20,'000063,中兴通讯,14.44,13.88,14.49,13.68,65272587
2016-04-21,'000063,中兴通讯,13.85,13.93,14.09,13.78,32290913
2016-04-22,'000063,中兴通讯,13.81,14.01,14.05,13.78,18832085
2016-04-25,'000063,中兴通讯,13.95,14.16,14.24,13.8,25412374
2016-04-26,'000063,中兴通讯,14.2,14.21,14.3,14.02,20626971
2016-04-27,'000063,中兴通讯,14.22,14.05,14.24,14.02,17945656
2016-04-28,'000063,中兴通讯,14.11,14.07,14.15,13.81,22407443
2016-04-29,'000063,中兴通讯,14.06,14.23,14.35,13.96,31099270
2016-05-03,'000063,中兴通讯,14.29,14.61,14.64,14.16,45409763
2016-05-04,'000063,中兴通讯,14.54,14.48,14.62,14.43,28598148
2016-05-05,'000063,中兴通讯,14.44,14.59,14.6,14.41,27421180
2016-05-06,'000063,中兴通讯,14.64,13.96,14.68,13.87,71096036
2016-05-09,'000063,中兴通讯,13.8,13.58,13.8,13.51,32794665
2016-05-10,'000063,中兴通讯,13.52,13.65,13.7,13.52,15521000
2016-05-11,'000063,中兴通讯,13.69,13.62,13.83,13.46,22320080
2016-05-12,'000063,中兴通讯,13.5,13.71,13.74,13.36,22261653
2016-05-13,'000063,中兴通讯,13.66,13.59,13.83,13.5,17644361
2016-05-16,'000063,中兴通讯,13.58,13.63,13.63,13.38,16448669
2016-05-17,'000063,中兴通讯,13.64,13.5,13.65,13.46,19809845
2016-05-18,'000063,中兴通讯,13.43,13.36,13.46,13.15,28466216
2016-05-19,'000063,中兴通讯,13.25,13.23,13.43,13.16,19333363
2016-05-20,'000063,中兴通讯,13.13,13.27,13.28,13.08,15390866
2016-05-23,'000063,中兴通讯,13.28,13.34,13.47,13.23,16452443
2016-05-24,'000063,中兴通讯,13.33,13.18,13.34,13.15,15441506
2016-05-25,'000063,中兴通讯,13.28,13.29,13.35,13.22,19719146
2016-05-26,'000063,中兴通讯,13.28,13.28,13.31,13.11,15815324
2016-05-27,'000063,中兴通讯,13.28,13.29,13.36,13.21,16998606
2016-05-30,'000063,中兴通讯,13.25,13.29,13.45,13.12,17883843
2016-05-31,'000063,中兴通讯,13.32,13.78,13.84,13.32,50134031
2016-06-01,'000063,中兴通讯,13.81,13.72,13.85,13.68,37775601
2016-06-02,'000063,中兴通讯,13.73,13.78,13.79,13.68,22432309
2016-06-03,'000063,中兴通讯,13.81,13.95,14.08,13.77,42845943
2016-06-06,'000063,中兴通讯,13.96,13.98,14.13,13.91,26340455
2016-06-07,'000063,中兴通讯,13.99,13.8,14.0,13.75,20885442
2016-06-08,'000063,中兴通讯,13.83,13.81,13.88,13.66,22430911
2016-06-13,'000063,中兴通讯,13.65,13.18,13.68,13.16,30259888
2016-06-14,'000063,中兴通讯,13.14,13.2,13.25,13.11,17674959
2016-06-15,'000063,中兴通讯,13.11,13.47,13.53,13.07,22305619
2016-06-16,'000063,中兴通讯,13.42,13.31,13.46,13.28,20313624
2016-06-17,'000063,中兴通讯,13.43,13.75,13.95,13.42,48898731
2016-06-20,'000063,中兴通讯,13.74,13.67,13.99,13.58,17879853
2016-06-21,'000063,中兴通讯,13.74,13.52,13.84,13.49,22316195
2016-06-22,'000063,中兴通讯,13.5,13.7,13.73,13.45,16226608
2016-06-23,'000063,中兴通讯,13.74,13.93,13.99,13.68,45962928
2016-06-24,'000063,中兴通讯,13.86,13.63,13.88,13.32,35273397
2016-06-27,'000063,中兴通讯,13.58,14.18,14.3,13.53,57486716
2016-06-28,'000063,中兴通讯,14.08,14.42,14.55,14.0,58434065
2016-06-29,'000063,中兴通讯,14.5,14.32,14.54,14.17,35884273
2016-06-30,'000063,中兴通讯,14.35,14.34,14.46,14.25,22994999
2016-07-01,'000063,中兴通讯,14.33,14.2,14.46,14.19,24175112
2016-07-04,'000063,中兴通讯,14.08,14.42,14.48,14.05,37947654
2016-07-05,'000063,中兴通讯,14.39,14.38,14.46,14.3,27539091
2016-07-06,'000063,中兴通讯,14.38,14.36,14.44,14.28,25941580
2016-07-07,'000063,中兴通讯,14.35,14.25,14.43,14.12,31750682
2016-07-08,'000063,中兴通讯,14.24,14.18,14.28,14.15,22461116
2016-07-11,'000063,中兴通讯,14.19,14.23,14.41,14.17,30387960
2016-07-12,'000063,中兴通讯,14.24,14.75,14.79,14.2,63228097
2016-07-13,'000063,中兴通讯,14.8,14.89,15.06,14.71,63524296
2016-07-14,'000063,中兴通讯,14.8,14.78,14.84,14.69,27828789
2016-07-15,'000063,中兴通讯,14.6,14.55,14.65,14.45,29297412
2016-07-18,'000063,中兴通讯,14.65,15.0,15.1,14.57,69416761
2016-07-19,'000063,中兴通讯,14.95,14.88,15.04,14.75,32650098
2016-07-20,'000063,中兴通讯,14.87,15.02,15.28,14.85,49914695
2016-07-21,'000063,中兴通讯,15.02,14.99,15.26,14.95,46985876
2016-07-22,'000063,中兴通讯,15.01,14.72,15.12,14.69,35298286
2016-07-25,'000063,中兴通讯,14.73,15.13,15.15,14.72,41577437
2016-07-26,'000063,中兴通讯,15.12,15.15,15.2,14.95,30116618
2016-07-27,'000063,中兴通讯,15.15,14.55,15.2,14.31,56352485
2016-07-28,'000063,中兴通讯,14.6,14.81,14.88,14.54,40799212
2016-07-29,'000063,中兴通讯,14.81,14.56,14.84,14.53,21216556
2016-08-01,'000063,中兴通讯,14.5,14.21,14.6,14.12,28516021
2016-08-02,'000063,中兴通讯,14.18,14.32,14.34,14.18,15420830
2016-08-03,'000063,中兴通讯,14.33,14.32,14.45,14.2,17423584
2016-08-04,'000063,中兴通讯,14.29,14.35,14.39,14.22,13288706
2016-08-05,'000063,中兴通讯,14.34,14.45,14.65,14.32,23666734
2016-08-08,'000063,中兴通讯,14.45,14.87,14.95,14.4,32905897
2016-08-09,'000063,中兴通讯,14.82,14.84,14.88,14.73,20215455
2016-08-10,'000063,中兴通讯,14.9,14.72,14.9,14.69,21859181
2016-08-11,'000063,中兴通讯,14.74,14.65,14.82,14.62,16346900
2016-08-12,'000063,中兴通讯,14.7,14.89,14.94,14.64,26890280
2016-08-15,'000063,中兴通讯,14.92,15.18,15.25,14.91,53378349
2016-08-16,'000063,中兴通讯,15.16,15.16,15.33,15.11,54222968
2016-08-17,'000063,中兴通讯,15.2,15.03,15.32,14.93,44721570
2016-08-18,'000063,中兴通讯,14.95,14.96,15.08,14.92,27248318
2016-08-19,'000063,中兴通讯,15.0,14.89,15.03,14.77,30777105
2016-08-22,'000063,中兴通讯,14.86,14.7,14.96,14.69,24646708
2016-08-23,'000063,中兴通讯,14.68,14.7,14.76,14.65,18990081
2016-08-24,'000063,中兴通讯,14.71,14.7,14.76,14.68,12153872
2016-08-25,'000063,中兴通讯,14.64,14.7,14.7,14.52,19664656
2016-08-26,'000063,中兴通讯,14.82,14.7,14.98,14.69,29620333
2016-08-29,'000063,中兴通讯,14.6,14.66,14.72,14.6,13776248
2016-08-30,'000063,中兴通讯,14.64,14.67,14.75,14.64,13543417
2016-08-31,'000063,中兴通讯,14.68,14.68,14.73,14.56,13783841
2016-09-01,'000063,中兴通讯,14.68,14.78,14.93,14.62,27473180
2016-09-02,'000063,中兴通讯,14.73,14.67,14.82,14.63,14381094
2016-09-05,'000063,中兴通讯,14.71,14.71,14.86,14.68,15787574
2016-09-06,'000063,中兴通讯,14.7,14.94,14.97,14.59,26428832
2016-09-07,'000063,中兴通讯,14.98,15.01,15.14,14.89,37024513
2016-09-08,'000063,中兴通讯,15.0,15.11,15.15,14.93,38657842
2016-09-09,'000063,中兴通讯,15.13,14.86,15.17,14.85,30348075
2016-09-12,'000063,中兴通讯,14.6,14.49,14.72,14.48,37197425
2016-09-13,'000063,中兴通讯,14.58,14.6,14.65,14.51,14516173
2016-09-14,'000063,中兴通讯,14.55,14.5,14.58,14.48,14545880
2016-09-19,'000063,中兴通讯,14.6,14.7,14.7,14.57,14669833
2016-09-20,'000063,中兴通讯,14.72,14.76,14.88,14.66,14727282
2016-09-21,'000063,中兴通讯,14.75,14.8,14.88,14.69,13700861
2016-09-22,'000063,中兴通讯,14.9,14.85,14.92,14.74,25251888
2016-09-23,'000063,中兴通讯,14.85,14.75,14.88,14.65,17635857
2016-09-26,'000063,中兴通讯,14.75,14.52,14.83,14.52,14345715
2016-09-27,'000063,中兴通讯,14.53,14.69,14.7,14.33,20621355
2016-09-28,'000063,中兴通讯,14.65,14.7,14.71,14.56,11423888
2016-09-29,'000063,中兴通讯,14.72,14.71,14.82,14.69,12449800
2016-09-30,'000063,中兴通讯,14.7,14.78,14.85,14.68,13969526
2016-10-10,'000063,中兴通讯,14.93,15.09,15.15,14.92,37937749
2016-10-11,'000063,中兴通讯,15.1,15.12,15.28,15.05,35308826
2016-10-12,'000063,中兴通讯,15.03,15.0,15.06,14.95,17449173
2016-10-13,'000063,中兴通讯,14.99,14.94,15.06,14.87,15608109
2016-10-14,'000063,中兴通讯,14.9,14.99,15.03,14.78,17297071
2016-10-17,'000063,中兴通讯,15.0,14.73,15.01,14.73,16109617
2016-10-18,'000063,中兴通讯,14.76,14.98,14.98,14.71,17693731
2016-10-19,'000063,中兴通讯,15.0,14.92,15.13,14.9,20850992
2016-10-20,'000063,中兴通讯,14.91,14.86,14.94,14.8,13695099
2016-10-21,'000063,中兴通讯,14.88,14.96,15.09,14.84,26355991
2016-10-24,'000063,中兴通讯,14.97,15.37,15.46,14.97,75622877
2016-10-25,'000063,中兴通讯,15.44,15.43,15.5,15.24,50279000
2016-10-26,'000063,中兴通讯,15.43,15.34,15.68,15.26,37723126
2016-10-27,'000063,中兴通讯,15.35,15.39,15.51,15.21,23748205
2016-10-28,'000063,中兴通讯,15.39,15.48,15.72,15.35,50045942
2016-10-31,'000063,中兴通讯,15.47,15.3,15.47,15.26,23695336
2016-11-01,'000063,中兴通讯,15.34,15.32,15.43,15.19,21710354
2016-11-02,'000063,中兴通讯,15.28,15.38,15.47,15.24,24131557
2016-11-03,'000063,中兴通讯,15.29,15.43,15.53,15.24,27117062
2016-11-04,'000063,中兴通讯,15.45,15.44,15.7,15.41,34611271
2016-11-07,'000063,中兴通讯,15.41,15.63,15.65,15.41,26261443
2016-11-08,'000063,中兴通讯,15.71,16.32,16.45,15.71,100639674
2016-11-09,'000063,中兴通讯,16.25,16.2,16.51,15.86,71994404
2016-11-10,'000063,中兴通讯,16.36,16.35,16.46,16.22,34895909
2016-11-11,'000063,中兴通讯,16.34,16.84,17.05,16.3,58579360
2016-11-14,'000063,中兴通讯,16.8,16.65,17.03,16.58,46779413
2016-11-15,'000063,中兴通讯,16.6,16.77,16.79,16.46,31602969
2016-11-16,'000063,中兴通讯,16.77,16.44,16.85,16.36,31096708
2016-11-17,'000063,中兴通讯,16.4,16.6,16.7,16.36,25671384
2016-11-18,'000063,中兴通讯,16.5,16.22,16.69,16.15,27852600
2016-11-21,'000063,中兴通讯,16.64,16.41,16.83,16.34,43463132
2016-11-22,'000063,中兴通讯,16.45,16.73,16.83,16.35,33559185
2016-11-23,'000063,中兴通讯,16.8,16.65,17.03,16.61,36702134
2016-11-24,'000063,中兴通讯,16.66,16.95,17.07,16.41,48388278
2016-11-25,'000063,中兴通讯,16.91,17.32,17.37,16.75,61063766
2016-11-28,'000063,中兴通讯,17.37,17.17,17.37,17.05,36260300
2016-11-29,'000063,中兴通讯,17.05,16.9,17.5,16.76,53183180
2016-11-30,'000063,中兴通讯,16.81,16.84,17.14,16.64,36174773
2016-12-01,'000063,中兴通讯,16.92,17.54,17.68,16.85,85183782
2016-12-02,'000063,中兴通讯,17.55,17.14,17.58,17.14,44970469
2016-12-05,'000063,中兴通讯,16.96,16.33,16.99,16.02,63654136
2016-12-06,'000063,中兴通讯,16.29,16.29,16.53,16.26,30888159
2016-12-07,'000063,中兴通讯,16.22,16.38,16.4,16.02,18598911
2016-12-08,'000063,中兴通讯,16.43,16.32,16.48,16.16,18590671
2016-12-09,'000063,中兴通讯,16.29,16.29,16.41,16.23,24524204
2016-12-12,'000063,中兴通讯,16.25,15.56,16.25,15.31,51462395
2016-12-13,'000063,中兴通讯,15.45,15.6,15.75,15.37,23340757
2016-12-14,'000063,中兴通讯,15.61,15.49,15.73,15.42,15579584
2016-12-15,'000063,中兴通讯,15.42,15.26,15.54,15.17,29021332
2016-12-16,'000063,中兴通讯,15.23,15.5,15.5,15.18,29727576
2016-12-19,'000063,中兴通讯,15.37,15.58,15.72,15.33,25238548
2016-12-20,'000063,中兴通讯,15.62,15.48,15.72,15.39,23868729
2016-12-21,'000063,中兴通讯,15.57,15.86,15.86,15.57,31607232
2016-12-22,'000063,中兴通讯,15.84,15.94,16.03,15.78,24280332
2016-12-23,'000063,中兴通讯,15.91,15.5,15.97,15.5,18562574
2016-12-26,'000063,中兴通讯,15.66,15.93,15.96,15.49,21215981
2016-12-27,'000063,中兴通讯,15.85,15.99,16.05,15.73,22533918
2016-12-28,'000063,中兴通讯,16.01,15.71,16.02,15.7,17691457
2016-12-29,'000063,中兴通讯,15.74,15.81,16.1,15.71,23584452
2016-12-30,'000063,中兴通讯,15.83,15.95,16.01,15.81,12645444
2017-01-03,'000063,中兴通讯,15.99,16.2,16.27,15.9,20062983
2017-01-04,'000063,中兴通讯,16.2,16.15,16.22,16.06,18185991
2017-01-05,'000063,中兴通讯,16.18,15.88,16.2,15.85,30229481
2017-01-06,'000063,中兴通讯,15.87,15.63,15.94,15.61,23102502
2017-01-09,'000063,中兴通讯,15.55,15.05,15.55,14.91,77286913
2017-01-10,'000063,中兴通讯,15.01,15.0,15.15,14.96,30724511
2017-01-11,'000063,中兴通讯,14.98,14.93,15.01,14.8,24737224
2017-01-12,'000063,中兴通讯,14.9,15.17,15.18,14.86,35905761
2017-01-13,'000063,中兴通讯,15.12,14.9,15.15,14.85,15265363
2017-01-16,'000063,中兴通讯,14.88,14.64,14.88,14.45,30856422
2017-01-17,'000063,中兴通讯,14.63,14.79,14.79,14.57,12104716
2017-01-18,'000063,中兴通讯,14.79,14.99,15.0,14.73,20178306
2017-01-19,'000063,中兴通讯,14.95,14.86,15.05,14.84,11508438
2017-01-20,'000063,中兴通讯,14.85,14.98,15.03,14.85,11296301
2017-01-23,'000063,中兴通讯,14.98,14.99,15.08,14.96,11537061
2017-01-24,'000063,中兴通讯,15.04,15.08,15.1,14.9,16262715
2017-01-25,'000063,中兴通讯,15.05,15.29,15.29,14.95,22278994
2017-01-26,'000063,中兴通讯,15.22,15.15,15.28,15.13,16977622
2017-02-03,'000063,中兴通讯,15.13,15.0,15.13,14.98,10108094
2017-02-06,'000063,中兴通讯,15.0,15.07,15.11,14.98,9363077
2017-02-07,'000063,中兴通讯,15.07,14.93,15.07,14.88,13704698
2017-02-08,'000063,中兴通讯,14.91,14.99,15.01,14.82,13495686
2017-02-09,'000063,中兴通讯,15.0,15.15,15.15,14.94,21708115
2017-02-10,'000063,中兴通讯,15.15,15.21,15.25,15.07,24527740
2017-02-13,'000063,中兴通讯,15.2,15.27,15.31,15.16,21181908
2017-02-14,'000063,中兴通讯,15.23,15.51,15.75,15.17,52264641
2017-02-15,'000063,中兴通讯,15.59,15.37,15.72,15.33,33878612
2017-02-16,'000063,中兴通讯,15.35,15.4,15.49,15.26,17220380
2017-02-17,'000063,中兴通讯,15.4,15.18,15.46,15.11,19963225
2017-02-20,'000063,中兴通讯,15.22,15.68,15.74,15.21,42482023
2017-02-21,'000063,中兴通讯,15.67,15.71,15.78,15.49,25565206
2017-02-22,'000063,中兴通讯,15.69,15.52,15.7,15.49,32502741
2017-02-23,'000063,中兴通讯,15.55,15.66,15.75,15.5,33679954
2017-02-24,'000063,中兴通讯,15.67,15.59,15.74,15.42,35201004
2017-02-27,'000063,中兴通讯,15.66,15.65,15.87,15.58,45502185
2017-02-28,'000063,中兴通讯,15.65,15.8,15.88,15.64,36443835
2017-03-01,'000063,中兴通讯,15.86,15.75,15.87,15.71,27874794
2017-03-02,'000063,中兴通讯,15.8,15.62,15.85,15.61,22117741
2017-03-03,'000063,中兴通讯,15.56,15.57,15.6,15.44,22824464
2017-03-06,'000063,中兴通讯,15.54,15.56,15.57,15.33,42549206
2017-03-07,'000063,中兴通讯,15.5,15.28,15.53,15.2,45872108
2017-03-16,'000063,中兴通讯,16.81,16.81,16.81,16.5,336313742
2017-03-17,'000063,中兴通讯,17.0,17.16,17.78,16.85,251089297
2017-03-20,'000063,中兴通讯,17.45,17.22,17.5,17.11,115382381
2017-03-21,'000063,中兴通讯,17.16,17.05,17.33,16.95,93304824
2017-03-22,'000063,中兴通讯,16.9,17.3,17.54,16.85,99889405
2017-03-23,'000063,中兴通讯,17.3,17.4,17.47,17.22,71145094
2017-03-24,'000063,中兴通讯,17.27,17.9,18.33,17.11,113528916
2017-03-27,'000063,中兴通讯,17.8,17.53,18.05,17.5,58282628
2017-03-28,'000063,中兴通讯,17.52,17.51,17.7,17.36,43738316
2017-03-29,'000063,中兴通讯,17.46,17.05,17.57,17.01,58411878
2017-03-30,'000063,中兴通讯,17.06,17.0,17.14,16.82,41117675
2017-03-31,'000063,中兴通讯,17.0,16.96,17.13,16.91,26395903
2017-04-05,'000063,中兴通讯,16.97,17.33,17.38,16.8,59246029
2017-04-06,'000063,中兴通讯,17.23,17.29,17.5,17.1,38260152
2017-04-07,'000063,中兴通讯,17.26,17.26,17.52,17.13,38108067
2017-04-10,'000063,中兴通讯,17.27,17.35,17.62,17.25,48092199
2017-04-11,'000063,中兴通讯,17.45,17.3,17.63,16.98,52837847
2017-04-12,'000063,中兴通讯,17.22,17.05,17.3,17.04,25831611
2017-04-13,'000063,中兴通讯,17.0,16.96,17.17,16.88,30520463
2017-04-14,'000063,中兴通讯,16.89,16.79,16.92,16.64,32446396
2017-04-17,'000063,中兴通讯,16.79,16.85,17.02,16.67,25338416
2017-04-18,'000063,中兴通讯,17.0,16.85,17.16,16.77,26980277
2017-04-19,'000063,中兴通讯,16.8,17.25,17.26,16.8,37739226
2017-04-25,'000063,中兴通讯,17.35,17.66,18.08,17.35,93136185
2017-04-26,'000063,中兴通讯,17.62,17.92,18.15,17.61,43368644
2017-04-27,'000063,中兴通讯,17.82,17.87,17.98,17.7,32620043
2017-04-28,'000063,中兴通讯,17.9,17.76,17.94,17.59,28001721
2017-05-02,'000063,中兴通讯,17.73,17.64,17.79,17.42,19238235
2017-05-03,'000063,中兴通讯,17.58,17.82,18.05,17.55,34074547
2017-05-04,'000063,中兴通讯,17.78,17.83,18.08,17.66,33992154
2017-05-05,'000063,中兴通讯,17.8,17.6,17.89,17.42,32366194
2017-05-08,'000063,中兴通讯,17.56,17.03,17.67,17.03,29396110
2017-05-09,'000063,中兴通讯,17.0,17.16,17.29,16.92,18897550
2017-05-10,'000063,中兴通讯,17.2,16.81,17.3,16.75,21510725
2017-05-11,'000063,中兴通讯,16.85,17.3,17.33,16.67,27008366
2017-05-12,'000063,中兴通讯,17.26,17.24,17.32,17.02,17560470
2017-05-15,'000063,中兴通讯,17.42,17.44,17.69,17.38,25198383
2017-05-16,'000063,中兴通讯,17.4,18.94,19.05,17.35,82768238
2017-05-17,'000063,中兴通讯,18.89,18.97,19.2,18.7,43957728
2017-05-18,'000063,中兴通讯,18.85,19.04,19.28,18.75,47342727
2017-05-19,'000063,中兴通讯,19.06,19.12,19.44,18.86,36851241
2017-05-22,'000063,中兴通讯,19.1,19.0,19.35,18.79,37183546
2017-05-23,'000063,中兴通讯,18.91,19.0,19.49,18.77,52076966
2017-05-24,'000063,中兴通讯,18.9,18.98,19.11,18.61,34497917
2017-05-25,'000063,中兴通讯,18.98,19.92,20.05,18.9,78010763
2017-05-26,'000063,中兴通讯,19.98,19.38,20.02,19.34,58506902
2017-05-31,'000063,中兴通讯,19.57,19.53,19.65,19.21,37396905
2017-06-01,'000063,中兴通讯,19.52,19.55,19.88,19.35,31005437
2017-06-02,'000063,中兴通讯,19.6,19.75,19.85,19.46,34907014
2017-06-05,'000063,中兴通讯,19.8,19.62,20.05,19.47,34713598
2017-06-06,'000063,中兴通讯,19.59,19.81,19.82,19.45,21330193
2017-06-07,'000063,中兴通讯,20.1,20.59,20.8,20.0,68665711
2017-06-08,'000063,中兴通讯,20.5,20.63,21.05,20.48,52968033
2017-06-09,'000063,中兴通讯,20.66,20.98,21.09,20.57,45549467
2017-06-12,'000063,中兴通讯,21.2,20.99,21.34,20.76,42664909
2017-06-13,'000063,中兴通讯,21.0,20.95,21.07,20.69,28341655
2017-06-14,'000063,中兴通讯,20.95,20.79,21.17,20.69,31596851
2017-06-15,'000063,中兴通讯,20.78,21.3,21.3,20.5,41767474
2017-06-16,'000063,中兴通讯,21.3,21.44,21.65,21.2,47052698
2017-06-19,'000063,中兴通讯,21.42,21.61,21.64,21.29,28916595
2017-06-20,'000063,中兴通讯,21.61,21.86,22.03,21.55,39573899
2017-06-21,'000063,中兴通讯,21.92,22.81,22.88,21.83,65379709
2017-06-22,'000063,中兴通讯,22.87,22.4,23.03,22.2,61980733
2017-06-23,'000063,中兴通讯,22.41,23.55,23.71,22.24,86533074
2017-06-26,'000063,中兴通讯,23.73,23.85,24.52,23.7,85735201
2017-06-27,'000063,中兴通讯,23.85,23.97,24.21,23.6,63140367
2017-06-28,'000063,中兴通讯,23.88,23.83,23.97,23.56,39966411
2017-06-29,'000063,中兴通讯,24.0,23.97,24.09,23.58,44048627
2017-06-30,'000063,中兴通讯,23.85,23.74,23.85,23.42,51249374
2017-07-03,'000063,中兴通讯,23.65,22.6,23.88,22.56,108802582
2017-07-04,'000063,中兴通讯,22.61,22.64,22.81,22.37,62910985
2017-07-05,'000063,中兴通讯,22.52,23.52,23.62,22.45,86108210
2017-07-06,'000063,中兴通讯,23.38,23.25,23.61,22.96,55380530
2017-07-07,'000063,中兴通讯,23.06,23.19,23.65,23.06,45953356
2017-07-10,'000063,中兴通讯,23.01,22.45,23.35,22.44,47513241
2017-07-11,'000063,中兴通讯,22.41,22.61,23.13,22.3,45243414
2017-07-12,'000063,中兴通讯,22.68,23.41,23.43,22.51,51282064
2017-07-13,'000063,中兴通讯,23.3,23.22,23.59,23.1,47628680
2017-07-14,'000063,中兴通讯,23.08,23.97,24.02,22.91,66493515
2017-07-17,'000063,中兴通讯,23.84,22.9,24.02,22.65,77158477
2017-07-18,'000063,中兴通讯,22.8,22.07,23.17,21.41,96659797
2017-07-19,'000063,中兴通讯,21.87,22.67,22.7,21.82,57064874
2017-07-20,'000063,中兴通讯,23.6,23.58,24.0,23.23,96716578
2017-07-21,'000063,中兴通讯,23.72,23.66,24.37,23.41,69648934
2017-07-24,'000063,中兴通讯,23.72,23.97,24.07,23.38,50853687
2017-07-25,'000063,中兴通讯,23.9,23.12,24.08,23.0,57363811
2017-07-26,'000063,中兴通讯,23.16,22.92,23.37,22.82,37773378
2017-07-27,'000063,中兴通讯,22.87,22.75,23.46,22.55,65093844
2017-07-28,'000063,中兴通讯,22.78,23.25,23.44,22.65,43881362
2017-07-31,'000063,中兴通讯,23.25,22.95,23.39,22.65,60460770
2017-08-01,'000063,中兴通讯,22.8,22.82,23.07,22.62,33329111
2017-08-02,'000063,中兴通讯,22.89,22.85,23.26,22.72,40050246
2017-08-03,'000063,中兴通讯,22.69,22.14,22.69,21.99,65762993
2017-08-04,'000063,中兴通讯,22.13,21.84,22.29,21.8,35201734
2017-08-07,'000063,中兴通讯,21.82,22.12,22.24,21.78,25513821
2017-08-08,'000063,中兴通讯,22.15,22.28,22.49,22.15,24752752
2017-08-09,'000063,中兴通讯,22.29,22.68,22.79,22.0,38609819
2017-08-10,'000063,中兴通讯,22.6,22.48,22.95,22.27,35171966
2017-08-11,'000063,中兴通讯,22.18,21.88,22.5,21.84,25037910
2017-08-14,'000063,中兴通讯,21.77,21.77,22.5,21.1,74821328
2017-08-15,'000063,中兴通讯,21.63,21.84,21.99,21.58,32893653
2017-08-16,'000063,中兴通讯,21.84,22.43,22.77,21.68,68023854
2017-08-17,'000063,中兴通讯,22.53,22.95,23.07,22.43,61914144
2017-08-18,'000063,中兴通讯,22.77,23.25,23.25,22.58,49243713
2017-08-21,'000063,中兴通讯,23.5,23.03,23.79,22.89,47015453
2017-08-22,'000063,中兴通讯,22.97,22.87,23.13,22.68,30417995
2017-08-23,'000063,中兴通讯,22.81,22.86,23.15,22.73,22980649
2017-08-24,'000063,中兴通讯,22.65,22.82,23.05,22.58,26350959
2017-08-25,'000063,中兴通讯,22.93,22.91,23.52,22.8,63585521
2017-08-28,'000063,中兴通讯,22.98,23.69,23.89,22.78,98868558
2017-08-29,'000063,中兴通讯,23.5,23.72,23.89,23.46,51101031
2017-08-30,'000063,中兴通讯,23.69,24.03,24.33,23.61,70829866
2017-08-31,'000063,中兴通讯,23.99,23.86,24.32,23.43,59815650
2017-09-01,'000063,中兴通讯,23.87,23.68,23.95,23.46,39839513
2017-09-04,'000063,中兴通讯,23.68,24.39,24.5,23.4,82345310
2017-09-05,'000063,中兴通讯,24.29,24.36,24.65,24.19,49024031
2017-09-06,'000063,中兴通讯,24.28,24.95,24.99,24.19,70812533
2017-09-07,'000063,中兴通讯,25.0,24.46,25.0,24.38,49566912
2017-09-08,'000063,中兴通讯,24.69,25.35,25.38,24.64,78442124
2017-09-11,'000063,中兴通讯,25.37,25.3,25.88,25.02,78179226
2017-09-12,'000063,中兴通讯,25.19,24.94,25.37,24.67,58212996
2017-09-13,'000063,中兴通讯,24.91,24.93,25.08,24.71,29693142
2017-09-14,'000063,中兴通讯,24.93,24.55,25.06,24.44,42365945
2017-09-15,'000063,中兴通讯,24.65,24.62,24.97,24.4,34832814
2017-09-18,'000063,中兴通讯,24.45,24.94,25.24,24.45,45193379
2017-09-19,'000063,中兴通讯,25.0,24.52,25.08,24.49,30608127
2017-09-20,'000063,中兴通讯,24.5,24.78,24.86,24.36,32313463
2017-09-21,'000063,中兴通讯,24.82,24.97,25.05,24.49,39029956
2017-09-22,'000063,中兴通讯,25.11,26.7,26.95,25.11,126589696
2017-09-25,'000063,中兴通讯,27.1,26.25,27.5,26.1,117839660
2017-09-26,'000063,中兴通讯,26.11,26.58,26.58,25.9,55781288
2017-09-27,'000063,中兴通讯,26.58,28.02,28.51,26.46,128773768
2017-09-28,'000063,中兴通讯,28.0,28.15,28.45,27.51,81270620
2017-09-29,'000063,中兴通讯,28.18,28.3,29.45,28.02,117805018
2017-10-09,'000063,中兴通讯,30.2,29.98,31.13,29.72,206120278
2017-10-10,'000063,中兴通讯,29.7,30.1,30.2,29.05,111333517
2017-10-11,'000063,中兴通讯,29.88,28.89,29.88,28.8,101168351
2017-10-12,'000063,中兴通讯,28.95,29.17,29.55,28.81,69056385
2017-10-13,'000063,中兴通讯,28.9,29.5,29.82,28.62,73711648
2017-10-16,'000063,中兴通讯,29.44,30.45,31.35,29.33,113867370
2017-10-17,'000063,中兴通讯,30.46,30.46,31.07,29.95,63331539
2017-10-18,'000063,中兴通讯,30.26,30.63,30.97,30.1,57665041
2017-10-19,'000063,中兴通讯,29.68,28.38,29.95,28.02,153742041
2017-10-20,'000063,中兴通讯,28.01,28.66,28.79,27.77,73551420
2017-10-23,'000063,中兴通讯,28.44,28.49,28.77,28.23,53506423
2017-10-24,'000063,中兴通讯,28.38,27.72,28.38,27.19,94452010
2017-10-25,'000063,中兴通讯,27.69,28.27,28.3,27.59,52419667
2017-10-26,'000063,中兴通讯,28.55,30.0,30.48,28.53,126595645
2017-10-27,'000063,中兴通讯,29.7,30.08,30.21,29.56,68956729
2017-10-30,'000063,中兴通讯,30.32,31.5,31.7,30.02,127493048
2017-10-31,'000063,中兴通讯,31.44,32.29,32.76,31.11,104498637
2017-11-01,'000063,中兴通讯,32.3,31.58,32.68,31.5,80329202
2017-11-02,'000063,中兴通讯,31.49,32.12,32.15,30.71,73116697
2017-11-03,'000063,中兴通讯,31.88,32.75,32.84,31.81,97203440
2017-11-06,'000063,中兴通讯,32.71,34.0,34.07,32.31,88333543
2017-11-07,'000063,中兴通讯,34.09,33.65,34.3,33.02,76933073
2017-11-08,'000063,中兴通讯,33.91,32.81,34.1,32.6,96617918
2017-11-09,'000063,中兴通讯,32.75,34.94,34.98,32.42,108013722
2017-11-10,'000063,中兴通讯,34.7,35.26,36.55,34.6,118503153
2017-11-13,'000063,中兴通讯,35.2,36.59,37.22,35.03,101216328
2017-11-14,'000063,中兴通讯,36.58,36.57,36.85,36.01,79459108
2017-11-15,'000063,中兴通讯,36.36,36.02,37.2,34.78,118900253
2017-11-16,'000063,中兴通讯,35.82,37.9,38.04,35.1,118064131
2017-11-17,'000063,中兴通讯,37.55,36.05,38.18,36.0,114990410
2017-11-20,'000063,中兴通讯,35.98,39.25,39.25,35.7,131933654
2017-11-21,'000063,中兴通讯,39.0,40.04,40.89,38.7,152363369
2017-11-22,'000063,中兴通讯,39.93,40.15,41.39,39.2,129121695
2017-11-23,'000063,中兴通讯,40.0,38.81,40.8,38.47,128064271
2017-11-24,'000063,中兴通讯,38.61,38.18,39.85,37.78,111401932
2017-11-27,'000063,中兴通讯,38.01,34.36,38.19,34.36,168387919
2017-11-28,'000063,中兴通讯,34.0,35.52,35.57,33.91,130367865
2017-11-29,'000063,中兴通讯,35.1,34.22,35.35,33.04,132018297
2017-11-30,'000063,中兴通讯,33.49,33.08,34.21,32.52,107362412
2017-12-01,'000063,中兴通讯,33.3,33.56,34.18,33.09,97851251
2017-12-04,'000063,中兴通讯,33.6,34.92,35.23,33.48,116601214
2017-12-05,'000063,中兴通讯,34.38,34.02,35.17,33.2,100278933
2017-12-06,'000063,中兴通讯,34.06,34.57,34.61,32.85,100061620
2017-12-07,'000063,中兴通讯,34.37,33.86,34.64,33.79,62206652
2017-12-08,'000063,中兴通讯,33.66,35.31,35.77,33.58,109014847
2017-12-11,'000063,中兴通讯,35.45,37.27,37.28,35.3,132211141
2017-12-12,'000063,中兴通讯,37.02,37.09,37.68,36.82,94863947
2017-12-13,'000063,中兴通讯,36.84,38.1,38.28,36.78,100966683
2017-12-14,'000063,中兴通讯,38.08,38.29,38.36,37.6,77064989
2017-12-15,'000063,中兴通讯,38.02,37.0,38.18,36.47,104199384
2017-12-18,'000063,中兴通讯,36.5,34.97,37.15,34.63,125209561
2017-12-19,'000063,中兴通讯,35.3,35.66,35.93,35.05,80228527
2017-12-20,'000063,中兴通讯,35.39,35.39,36.09,34.72,80731481
2017-12-21,'000063,中兴通讯,35.35,37.85,38.15,35.14,141365229
2017-12-22,'000063,中兴通讯,37.86,38.07,38.17,37.51,100714058
2017-12-25,'000063,中兴通讯,37.9,37.21,38.15,36.72,99357251
2017-12-26,'000063,中兴通讯,37.44,37.2,37.45,36.06,93008020
2017-12-27,'000063,中兴通讯,36.8,36.18,37.1,36.07,81586682
2017-12-28,'000063,中兴通讯,36.25,36.22,36.81,35.6,79808486
2017-12-29,'000063,中兴通讯,35.92,36.36,36.67,35.81,55651080
2018-01-02,'000063,中兴通讯,36.48,35.73,36.6,34.78,89960742
2018-01-03,'000063,中兴通讯,35.63,36.69,37.5,35.52,139132102
2018-01-04,'000063,中兴通讯,36.37,36.9,36.95,35.88,94830024
2018-01-05,'000063,中兴通讯,36.7,36.04,36.78,35.87,76047333
2018-01-08,'000063,中兴通讯,36.0,35.57,36.02,34.92,109576938
2018-01-09,'000063,中兴通讯,35.57,36.35,36.35,35.31,96915693
2018-01-10,'000063,中兴通讯,36.28,35.92,36.28,35.25,77737123
2018-01-11,'000063,中兴通讯,35.6,36.42,36.85,35.3,111269294
2018-01-12,'000063,中兴通讯,36.19,35.82,36.28,35.61,64626968
2018-01-15,'000063,中兴通讯,35.71,36.41,37.32,35.03,157933052
2018-01-16,'000063,中兴通讯,36.07,38.6,38.64,35.89,207331314
2018-01-17,'000063,中兴通讯,38.9,36.98,38.9,36.6,195953809
2018-01-18,'000063,中兴通讯,37.02,36.57,37.49,36.32,103223006
2018-01-19,'000063,中兴通讯,36.57,36.49,37.36,36.37,79705848
2018-01-22,'000063,中兴通讯,36.5,36.43,36.61,35.1,106407908
2018-01-23,'000063,中兴通讯,36.38,36.38,37.12,35.81,90160039
2018-01-24,'000063,中兴通讯,36.16,37.05,37.1,35.85,112358263
2018-01-25,'000063,中兴通讯,36.94,36.06,36.94,36.03,79535384
2018-01-26,'000063,中兴通讯,35.7,35.0,36.04,35.0,131982018
2018-01-29,'000063,中兴通讯,34.8,31.71,34.8,31.59,232259836
2018-01-30,'000063,中兴通讯,31.22,31.1,31.94,30.68,103176060
2018-01-31,'000063,中兴通讯,31.06,31.12,31.38,30.61,69640200
2018-02-01,'000063,中兴通讯,30.0,28.01,30.0,28.01,205064859
2018-02-02,'000063,中兴通讯,29.0,28.82,29.36,28.5,131393249
2018-02-05,'000063,中兴通讯,28.22,29.28,29.94,28.21,87254197
2018-02-06,'000063,中兴通讯,28.5,28.45,29.38,28.3,77643385
2018-02-07,'000063,中兴通讯,29.2,28.71,29.49,28.23,69531397
2018-02-08,'000063,中兴通讯,28.76,29.65,29.88,28.72,85840076
2018-02-09,'000063,中兴通讯,28.79,28.45,29.4,28.01,81498213
2018-02-12,'000063,中兴通讯,28.99,29.42,29.77,28.61,74288537
2018-02-13,'000063,中兴通讯,29.76,29.74,30.25,29.64,76361333
2018-02-14,'000063,中兴通讯,29.78,30.5,30.59,29.75,56873219
2018-02-22,'000063,中兴通讯,30.71,31.22,31.45,30.25,64654228
2018-02-23,'000063,中兴通讯,31.31,31.32,32.15,31.03,73400229
2018-02-26,'000063,中兴通讯,31.8,32.55,32.85,31.36,118134552
2018-02-27,'000063,中兴通讯,33.0,32.37,33.1,32.21,90932703
2018-02-28,'000063,中兴通讯,31.97,32.24,32.67,31.63,69848926
2018-03-01,'000063,中兴通讯,31.93,32.35,32.68,31.85,58377296
2018-03-02,'000063,中兴通讯,32.02,31.52,32.5,31.5,59421820
2018-03-05,'000063,中兴通讯,31.8,32.15,32.38,31.68,49201512
2018-03-06,'000063,中兴通讯,32.3,33.3,33.68,32.3,114669505
2018-03-07,'000063,中兴通讯,33.1,32.67,33.11,32.67,53288769
2018-03-08,'000063,中兴通讯,32.67,32.68,32.98,32.3,41137756
2018-03-09,'000063,中兴通讯,32.7,33.62,33.64,32.7,93070914
2018-03-12,'000063,中兴通讯,33.88,33.99,34.23,33.41,84162614
2018-03-13,'000063,中兴通讯,33.99,33.15,34.0,33.14,53948061
2018-03-14,'000063,中兴通讯,33.0,32.72,33.08,32.5,42409033
2018-03-15,'000063,中兴通讯,32.7,32.81,33.27,32.13,51349829
2018-03-16,'000063,中兴通讯,32.83,32.01,32.95,32.0,54237703
2018-03-19,'000063,中兴通讯,31.88,31.74,32.33,31.33,46549355
2018-03-20,'000063,中兴通讯,31.5,32.05,32.15,31.32,36844043
2018-03-21,'000063,中兴通讯,32.15,31.65,32.65,31.56,49471128
2018-03-22,'000063,中兴通讯,31.62,31.36,31.97,31.3,36606867
2018-03-23,'000063,中兴通讯,29.4,29.01,30.38,28.41,108326395
2018-03-26,'000063,中兴通讯,28.4,29.49,29.68,28.3,69153118
2018-03-27,'000063,中兴通讯,30.05,30.43,30.65,30.05,63335781
2018-03-28,'000063,中兴通讯,29.87,29.62,30.28,29.61,39931436
2018-03-29,'000063,中兴通讯,29.94,29.84,30.12,28.75,49090966
2018-03-30,'000063,中兴通讯,29.9,30.15,30.45,29.73,46957739
2018-04-02,'000063,中兴通讯,30.38,30.82,31.3,30.16,67078364
2018-04-03,'000063,中兴通讯,30.2,30.09,30.37,29.76,48181413
2018-04-04,'000063,中兴通讯,30.2,29.99,30.5,29.82,40280843
2018-04-09,'000063,中兴通讯,29.6,29.96,30.3,29.1,39747026
2018-04-10,'000063,中兴通讯,29.98,30.7,30.79,29.73,53689379
2018-04-11,'000063,中兴通讯,30.85,31.64,31.86,30.84,71672708
2018-04-12,'000063,中兴通讯,31.5,31.2,31.94,31.17,38355305
2018-04-13,'000063,中兴通讯,31.59,31.2,31.8,31.06,23602794
2018-04-16,'000063,中兴通讯,31.2,31.31,31.45,30.41,37666538
2018-06-13,'000063,中兴通讯,28.18,28.18,28.18,28.18,1445600
2018-06-14,'000063,中兴通讯,25.36,25.36,25.36,25.36,420800
2018-06-15,'000063,中兴通讯,22.82,22.82,22.82,22.82,854700
2018-06-19,'000063,中兴通讯,20.54,20.54,20.54,20.54,907300
2018-06-20,'000063,中兴通讯,18.49,18.49,18.49,18.49,1987700
2018-06-21,'000063,中兴通讯,16.64,16.64,16.64,16.64,3425500
2018-06-22,'000063,中兴通讯,14.98,14.98,14.98,14.98,8252700
2018-06-25,'000063,中兴通讯,13.48,13.48,14.17,13.48,550768020
2018-06-26,'000063,中兴通讯,12.9,13.28,13.37,12.6,304826201
2018-06-27,'000063,中兴通讯,13.11,12.85,13.34,12.73,220907586
2018-06-28,'000063,中兴通讯,12.8,12.92,13.26,12.75,194876650
2018-06-29,'000063,中兴通讯,13.07,13.03,13.12,12.41,211444562
2018-07-02,'000063,中兴通讯,13.03,12.23,13.03,12.0,249130461
2018-07-03,'000063,中兴通讯,12.15,13.45,13.45,12.02,293665613
2018-07-04,'000063,中兴通讯,13.45,13.8,14.59,13.02,475626809
2018-07-05,'000063,中兴通讯,13.5,13.0,13.77,12.73,247652722
2018-07-06,'000063,中兴通讯,13.16,13.04,13.48,12.76,203120638
2018-07-09,'000063,中兴通讯,13.15,13.1,13.19,12.8,166644276
2018-07-10,'000063,中兴通讯,13.02,12.69,13.03,12.46,206872768
2018-07-11,'000063,中兴通讯,12.24,12.1,12.34,11.85,165374267
2018-07-12,'000063,中兴通讯,13.31,13.31,13.31,13.31,35082109
2018-07-13,'000063,中兴通讯,14.48,14.1,14.48,13.81,441943211
2018-07-16,'000063,中兴通讯,14.68,15.51,15.51,14.48,213377851
2018-07-17,'000063,中兴通讯,16.38,17.06,17.06,16.28,421769717
2018-07-18,'000063,中兴通讯,17.56,16.53,17.56,16.06,316149945
2018-07-19,'000063,中兴通讯,16.54,16.85,16.94,16.31,221346196
2018-07-20,'000063,中兴通讯,16.82,16.52,16.83,16.33,170038605
2018-07-23,'000063,中兴通讯,16.4,16.62,16.98,16.0,169441966
2018-07-24,'000063,中兴通讯,16.63,16.68,16.78,16.4,171297163
2018-07-25,'000063,中兴通讯,16.69,16.31,16.83,16.25,151939815
2018-07-26,'000063,中兴通讯,16.21,15.34,16.22,15.27,205757771
2018-07-27,'000063,中兴通讯,15.24,15.43,15.85,14.83,139224463
2018-07-30,'000063,中兴通讯,15.35,15.08,15.55,14.92,106887860
2018-07-31,'000063,中兴通讯,14.97,14.6,15.06,14.53,115859128
2018-08-01,'000063,中兴通讯,14.65,14.67,15.07,14.65,113113580
2018-08-02,'000063,中兴通讯,14.5,14.03,14.5,13.64,140778179
2018-08-03,'000063,中兴通讯,13.91,13.35,13.94,13.34,112155935
2018-08-06,'000063,中兴通讯,13.1,13.2,13.36,12.85,97079374
2018-08-07,'000063,中兴通讯,13.3,13.7,13.82,12.97,134254535
2018-08-08,'000063,中兴通讯,13.6,13.0,13.6,12.97,102912154
2018-08-09,'000063,中兴通讯,13.12,14.3,14.3,13.05,216736951
2018-08-10,'000063,中兴通讯,14.61,14.5,14.68,14.09,225114170
2018-08-13,'000063,中兴通讯,14.29,15.39,15.66,14.12,263996235
2018-08-14,'000063,中兴通讯,15.48,16.3,16.48,15.22,263675315
2018-08-15,'000063,中兴通讯,16.3,15.62,16.32,15.53,209603361
2018-08-16,'000063,中兴通讯,15.26,15.86,16.58,15.11,268091737
2018-08-17,'000063,中兴通讯,16.15,15.9,16.38,15.87,178274986
2018-08-20,'000063,中兴通讯,15.84,16.33,16.43,15.29,186535370
2018-08-21,'000063,中兴通讯,16.15,16.34,16.8,16.01,199624151
2018-08-22,'000063,中兴通讯,16.13,16.03,16.56,16.0,121149294
2018-08-23,'000063,中兴通讯,16.1,17.38,17.63,15.97,328014576
2018-08-24,'000063,中兴通讯,17.2,17.14,17.47,16.85,201054079
2018-08-27,'000063,中兴通讯,17.25,18.4,18.64,17.1,245510778
2018-08-28,'000063,中兴通讯,18.23,18.95,19.54,18.17,276344888
2018-08-29,'000063,中兴通讯,19.1,19.45,19.45,18.71,208431582
2018-08-30,'000063,中兴通讯,19.48,18.95,19.64,18.72,205411317
2018-08-31,'000063,中兴通讯,18.97,19.09,19.57,18.84,210778566
2018-09-03,'000063,中兴通讯,19.0,18.15,19.0,17.4,250072007
2018-09-04,'000063,中兴通讯,17.96,18.55,18.79,17.93,193661443
2018-09-05,'000063,中兴通讯,18.31,18.81,19.48,18.07,232653212
2018-09-06,'000063,中兴通讯,18.7,18.69,19.17,18.4,165010799
2018-09-07,'000063,中兴通讯,18.9,18.09,18.91,17.79,175397123
2018-09-10,'000063,中兴通讯,18.0,17.06,18.05,16.9,184791739
2018-09-11,'000063,中兴通讯,17.15,17.45,17.61,17.07,127423154
2018-09-12,'000063,中兴通讯,17.38,17.26,17.65,17.1,92848211
2018-09-13,'000063,中兴通讯,17.9,18.55,18.64,17.63,236847944
2018-09-14,'000063,中兴通讯,18.54,18.36,18.66,18.18,148176093
2018-09-17,'000063,中兴通讯,18.0,18.34,18.68,17.82,125525561
2018-09-18,'000063,中兴通讯,18.21,18.44,18.5,17.41,175540255
2018-09-19,'000063,中兴通讯,18.19,18.18,18.46,17.86,144549155
2018-09-20,'000063,中兴通讯,18.18,18.29,18.88,17.99,154513379
2018-09-21,'000063,中兴通讯,18.22,18.59,18.8,17.95,157192237
2018-09-25,'000063,中兴通讯,18.5,18.73,18.73,18.15,102519683
2018-09-26,'000063,中兴通讯,18.66,18.92,19.09,18.66,152674586
2018-09-27,'000063,中兴通讯,18.79,18.38,19.07,18.35,133318326
2018-09-28,'000063,中兴通讯,18.53,18.3,18.58,18.02,85944333
2018-10-08,'000063,中兴通讯,16.7,16.81,17.38,16.69,155767304
2018-10-09,'000063,中兴通讯,16.83,16.8,17.08,16.5,88730311
2018-10-10,'000063,中兴通讯,16.82,16.85,17.13,16.68,62957314
2018-10-11,'000063,中兴通讯,16.08,15.17,16.08,15.17,129797249
2018-10-12,'000063,中兴通讯,15.0,15.6,15.85,14.5,137708622
2018-10-15,'000063,中兴通讯,15.57,15.97,16.62,15.5,119021527
2018-10-16,'000063,中兴通讯,16.02,15.7,16.1,15.58,70482401
2018-10-17,'000063,中兴通讯,16.1,16.18,16.29,15.75,110261497
2018-10-18,'000063,中兴通讯,16.0,15.7,16.05,15.59,70810613
2018-10-19,'000063,中兴通讯,15.34,16.57,17.0,15.25,148614765
2018-10-22,'000063,中兴通讯,16.9,17.79,18.16,16.8,186379970
2018-10-23,'000063,中兴通讯,17.8,17.34,17.87,17.03,128545911
2018-10-24,'000063,中兴通讯,17.16,17.29,17.67,17.16,86857509
2018-10-25,'000063,中兴通讯,16.61,17.44,17.48,16.51,96122916
2018-10-26,'000063,中兴通讯,17.63,17.25,17.95,16.94,106966902
2018-10-29,'000063,中兴通讯,17.25,17.45,17.82,16.99,114878712
2018-10-30,'000063,中兴通讯,17.3,16.89,17.47,15.77,130784523
2018-10-31,'000063,中兴通讯,16.8,16.93,17.28,16.43,103665294
2018-11-01,'000063,中兴通讯,17.2,17.2,17.71,16.98,137865172
2018-11-02,'000063,中兴通讯,18.5,18.34,18.8,17.84,234767442
2018-11-05,'000063,中兴通讯,18.06,18.23,18.57,17.9,128442674
2018-11-06,'000063,中兴通讯,18.13,19.03,19.18,17.95,151776565
2018-11-07,'000063,中兴通讯,18.95,19.59,20.68,18.8,250722765
2018-11-08,'000063,中兴通讯,19.75,19.4,20.25,19.12,184805042
2018-11-09,'000063,中兴通讯,19.18,19.87,20.34,19.05,159773538
2018-11-12,'000063,中兴通讯,19.69,20.2,20.46,19.69,160788986
2018-11-13,'000063,中兴通讯,19.92,20.3,20.75,19.92,157335834
2018-11-14,'000063,中兴通讯,20.21,19.87,20.59,19.81,129392258
2018-11-15,'000063,中兴通讯,19.95,20.2,20.45,19.69,141361609
2018-11-16,'000063,中兴通讯,20.3,21.79,21.88,20.18,226076936
2018-11-19,'000063,中兴通讯,21.51,21.73,21.85,21.25,136254571
2018-11-20,'000063,中兴通讯,21.4,20.51,21.55,20.2,173914836
2018-11-21,'000063,中兴通讯,20.0,20.8,20.89,19.85,114547214
2018-11-22,'000063,中兴通讯,20.73,20.46,21.08,20.19,86609901
2018-11-23,'000063,中兴通讯,20.36,19.77,20.58,19.66,109497463
2018-11-26,'000063,中兴通讯,19.65,20.43,20.58,19.64,105962301
2018-11-27,'000063,中兴通讯,20.66,20.99,21.09,20.44,123205726
2018-11-28,'000063,中兴通讯,20.86,20.56,21.26,20.42,122549602
2018-11-29,'000063,中兴通讯,20.6,19.49,20.83,19.31,220782919
2018-11-30,'000063,中兴通讯,19.36,19.87,20.05,18.95,128266008
2018-12-03,'000063,中兴通讯,21.28,21.44,21.65,20.8,234759423
2018-12-04,'000063,中兴通讯,21.39,21.27,21.53,20.96,124492677
2018-12-05,'000063,中兴通讯,20.77,21.09,21.22,20.71,96813190
2018-12-06,'000063,中兴通讯,19.88,19.89,20.29,19.5,207556361
2018-12-07,'000063,中兴通讯,20.06,19.99,20.35,19.91,99109412
2018-12-10,'000063,中兴通讯,19.6,20.04,20.3,19.55,89385943
2018-12-11,'000063,中兴通讯,20.1,20.34,20.47,20.09,93752017
2018-12-12,'000063,中兴通讯,20.41,20.0,20.54,19.9,80358953
2018-12-13,'000063,中兴通讯,20.01,20.2,20.38,19.78,88321127
2018-12-14,'000063,中兴通讯,20.01,19.65,20.09,19.6,78788001
2018-12-17,'000063,中兴通讯,19.65,19.25,19.71,18.83,97595431
2018-12-18,'000063,中兴通讯,19.01,19.1,19.39,18.91,62414685
2018-12-19,'000063,中兴通讯,19.2,19.02,19.35,18.91,55688527
2018-12-20,'000063,中兴通讯,18.99,19.36,19.36,18.86,69523522
2018-12-21,'000063,中兴通讯,19.23,19.24,19.53,19.04,64081904
2018-12-24,'000063,中兴通讯,19.36,20.26,20.26,19.22,145701490
2018-12-25,'000063,中兴通讯,19.97,20.36,20.65,19.7,135472770
2018-12-26,'000063,中兴通讯,20.22,19.86,20.33,19.72,83237618