Date,Code,Name,Open,Close,High,Low,Volume
2010-01-04,'600718,东软集团,22.9,23.28,23.62,22.51,9021189
2010-01-05,'600718,东软集团,23.34,23.79,24.07,23.24,9887460
2010-01-06,'600718,东软集团,23.79,23.58,24.19,23.1,7255331
2010-01-07,'600718,东软集团,23.5,22.8,23.64,22.75,6023020
2010-01-08,'600718,东软集团,22.79,23.5,23.54,22.62,6354403
2010-01-11,'600718,东软集团,23.95,24.88,25.6,23.6,16719798
2010-01-12,'600718,东软集团,24.57,25.97,26.2,24.52,14698888
2010-01-13,'600718,东软集团,25.15,26.83,27.8,25.15,20919651
2010-01-14,'600718,东软集团,26.69,28.17,28.8,26.64,11937824
2010-01-15,'600718,东软集团,28.18,28.19,28.7,27.35,6969628
2010-01-18,'600718,东软集团,28.0,28.23,28.44,27.47,4632732
2010-01-19,'600718,东软集团,28.29,27.88,28.29,27.5,5113405
2010-01-20,'600718,东软集团,27.49,26.15,28.0,25.87,6221257
2010-01-21,'600718,东软集团,26.15,26.08,26.42,25.62,4408511
2010-01-22,'600718,东软集团,25.79,25.93,26.3,24.95,4785886
2010-01-25,'600718,东软集团,25.6,25.92,26.7,25.5,3902627
2010-01-26,'600718,东软集团,25.95,24.59,27.0,24.54,6814515
2010-01-27,'600718,东软集团,24.44,25.01,25.66,24.4,5153516
2010-01-28,'600718,东软集团,25.3,25.82,26.0,24.81,4046848
2010-01-29,'600718,东软集团,25.75,25.95,26.5,25.55,4098569
2010-02-01,'600718,东软集团,25.62,25.68,25.9,25.05,2061133
2010-02-02,'600718,东软集团,25.8,25.45,26.68,25.11,3857892
2010-02-03,'600718,东软集团,25.51,25.52,26.08,24.53,4271870
2010-02-04,'600718,东软集团,25.66,26.04,26.33,25.18,5811880
2010-02-05,'600718,东软集团,25.45,25.55,25.96,25.18,3119643
2010-02-08,'600718,东软集团,25.4,24.95,25.66,24.1,5222090
2010-02-09,'600718,东软集团,24.39,24.64,24.93,24.38,2072922
2010-02-10,'600718,东软集团,24.75,24.95,25.1,24.52,1495927
2010-02-11,'600718,东软集团,24.98,24.57,25.09,24.56,1483384
2010-02-12,'600718,东软集团,24.75,25.0,25.11,24.63,1441222
2010-02-22,'600718,东软集团,24.96,25.35,25.5,24.6,3005263
2010-02-23,'600718,东软集团,25.1,25.91,25.96,24.78,3255263
2010-02-24,'600718,东软集团,25.78,26.09,26.6,25.62,4065085
2010-02-25,'600718,东软集团,26.15,26.7,26.83,25.99,4173280
2010-02-26,'600718,东软集团,26.68,26.54,26.9,26.3,2276748
2010-03-01,'600718,东软集团,26.2,26.64,27.19,26.2,3092553
2010-03-02,'600718,东软集团,26.71,26.79,26.9,26.34,2277078
2010-03-03,'600718,东软集团,26.88,26.92,27.26,26.66,2122939
2010-03-04,'600718,东软集团,27.08,25.74,27.38,25.7,4331527
2010-03-05,'600718,东软集团,25.75,25.74,26.1,25.47,1601952
2010-03-08,'600718,东软集团,25.74,26.3,26.46,25.31,2005263
2010-03-09,'600718,东软集团,26.2,25.62,26.2,25.59,1934998
2010-03-10,'600718,东软集团,25.7,25.7,26.0,25.52,2571877
2010-03-11,'600718,东软集团,25.8,25.46,25.85,24.82,3056540
2010-03-12,'600718,东软集团,25.35,24.95,25.44,24.9,1465522
2010-03-15,'600718,东软集团,24.9,24.5,24.98,24.24,1319919
2010-03-16,'600718,东软集团,24.5,24.59,24.67,24.3,946919
2010-03-17,'600718,东软集团,24.79,25.46,25.5,24.62,1816838
2010-03-18,'600718,东软集团,25.47,25.59,26.2,25.46,1947575
2010-03-19,'600718,东软集团,25.56,25.77,25.98,25.4,1623735
2010-03-22,'600718,东软集团,25.8,26.42,26.56,25.68,3291726
2010-03-23,'600718,东软集团,26.42,26.22,26.5,26.01,2249901
2010-03-24,'600718,东软集团,26.3,25.96,26.31,25.83,1828904
2010-03-25,'600718,东软集团,25.95,25.55,25.95,25.52,1334315
2010-03-26,'600718,东软集团,25.55,25.99,26.12,25.43,1470990
2010-03-29,'600718,东软集团,26.2,25.54,26.4,25.3,4366614
2010-03-30,'600718,东软集团,25.56,25.38,25.71,25.27,2811775
2010-03-31,'600718,东软集团,25.39,25.33,25.55,25.15,3998692
2010-04-01,'600718,东软集团,25.45,25.91,25.93,25.15,8025264
2010-04-02,'600718,东软集团,25.95,26.71,26.75,25.8,10041240
2010-04-06,'600718,东软集团,26.69,26.47,26.69,25.96,6425788
2010-04-07,'600718,东软集团,26.61,26.32,26.68,26.15,5281257
2010-04-08,'600718,东软集团,26.3,26.8,27.0,26.05,7683791
2010-04-09,'600718,东软集团,26.8,27.11,27.43,26.6,6672804
2010-04-12,'600718,东软集团,27.29,27.37,28.2,27.24,6115822
2010-04-13,'600718,东软集团,27.39,26.89,27.98,26.3,5579082
2010-04-14,'600718,东软集团,26.75,27.18,27.49,26.7,3829543
2010-04-15,'600718,东软集团,27.16,26.5,27.21,26.27,3338305
2010-04-16,'600718,东软集团,26.5,26.97,27.44,26.21,5354829
2010-04-19,'600718,东软集团,26.67,27.17,27.76,26.4,8188069
2010-04-20,'600718,东软集团,27.05,28.59,28.68,26.4,10912103
2010-04-21,'600718,东软集团,28.2,28.99,29.51,28.1,11487924
2010-04-22,'600718,东软集团,28.96,28.57,29.2,28.52,6416140
2010-04-23,'600718,东软集团,28.5,27.8,28.98,27.68,5793661
2010-04-26,'600718,东软集团,27.9,28.88,29.2,27.65,6103012
2010-04-27,'600718,东软集团,28.75,27.88,29.0,27.46,6018728
2010-04-28,'600718,东软集团,27.33,27.82,27.95,26.3,7715244
2010-04-29,'600718,东软集团,27.34,25.04,27.34,25.04,13281373
2010-04-30,'600718,东软集团,23.8,22.72,23.8,22.54,13343732
2010-05-04,'600718,东软集团,22.65,21.99,23.19,21.98,7850187
2010-05-05,'600718,东软集团,21.9,22.67,22.7,21.9,6014235
2010-05-06,'600718,东软集团,22.68,22.2,22.88,21.46,8690122
2010-05-07,'600718,东软集团,21.56,21.92,22.5,21.3,6776476
2010-05-10,'600718,东软集团,21.81,21.91,22.03,21.31,2404953
2010-05-11,'600718,东软集团,22.38,21.45,22.46,21.31,4338683
2010-05-12,'600718,东软集团,21.31,21.66,21.92,20.68,3660597
2010-05-13,'600718,东软集团,21.69,21.93,22.16,21.19,3668698
2010-05-14,'600718,东软集团,21.78,21.98,22.2,21.65,2403448
2010-05-17,'600718,东软集团,21.69,20.37,21.69,20.03,2582626
2010-05-18,'600718,东软集团,20.1,20.16,20.83,18.9,5827009
2010-05-19,'600718,东软集团,19.85,19.95,20.0,18.97,6431070
2010-05-20,'600718,东软集团,19.62,19.33,20.0,19.3,2354659
2010-05-21,'600718,东软集团,18.65,19.46,19.5,18.16,5807021
2010-05-24,'600718,东软集团,19.29,20.6,20.61,19.29,8240103
2010-05-25,'600718,东软集团,20.49,20.09,20.49,19.91,4298595
2010-05-26,'600718,东软集团,20.05,20.02,20.43,19.63,2899478
2010-05-27,'600718,东软集团,19.99,20.35,20.46,19.56,2605360
2010-05-28,'600718,东软集团,20.58,20.38,20.98,20.34,3555544
2010-05-31,'600718,东软集团,20.34,19.56,20.34,19.54,2927252
2010-06-01,'600718,东软集团,19.35,18.99,19.6,18.84,2504966
2010-06-02,'600718,东软集团,18.76,18.71,19.19,18.35,3821442
2010-06-04,'600718,东软集团,19.1,19.34,19.7,18.95,11199095
2010-06-07,'600718,东软集团,18.88,20.42,20.76,18.5,10435429
2010-06-08,'600718,东软集团,20.1,19.8,20.3,19.5,8426688
2010-06-09,'600718,东软集团,19.9,19.98,20.12,19.56,7290934
2010-06-10,'600718,东软集团,19.83,19.7,20.01,19.62,6839219
2010-06-11,'600718,东软集团,19.88,19.26,19.94,19.15,6130210
2010-06-17,'600718,东软集团,19.38,18.5,19.5,18.4,6182346
2010-06-18,'600718,东软集团,18.5,17.13,18.65,16.95,7044765
2010-06-21,'600718,东软集团,17.19,17.56,17.62,16.89,7069341
2010-06-22,'600718,东软集团,17.5,17.64,17.83,17.36,5650682
2010-06-23,'600718,东软集团,17.71,17.7,18.54,17.28,13012548
2010-06-24,'600718,东软集团,17.8,17.36,17.8,17.19,5296661
2010-06-25,'600718,东软集团,17.38,16.99,17.55,16.8,5777058
2010-06-28,'600718,东软集团,17.0,17.04,17.15,16.87,5355652
2010-06-29,'600718,东软集团,16.99,17.56,17.85,16.91,16691731
2010-06-30,'600718,东软集团,17.3,18.06,18.2,16.74,14308461
2010-07-01,'600718,东软集团,18.05,17.43,18.35,17.38,12060616
2010-07-02,'600718,东软集团,17.3,15.99,17.3,15.69,15967709
2010-07-05,'600718,东软集团,15.64,15.9,16.19,15.18,5831903
2010-07-06,'600718,东软集团,15.69,16.27,16.34,15.69,6212831
2010-07-07,'600718,东软集团,16.3,16.52,16.77,15.95,6264398
2010-07-08,'600718,DR东软集,12.55,12.33,12.55,12.2,2526295
2010-07-09,'600718,东软集团,12.3,12.52,12.62,11.93,6903700
2010-07-12,'600718,东软集团,12.5,12.74,12.89,12.4,5838417
2010-07-13,'600718,东软集团,12.6,12.6,12.72,12.35,4035467
2010-07-14,'600718,东软集团,12.61,12.76,12.9,12.61,5216149
2010-07-15,'600718,东软集团,12.76,12.24,12.85,12.2,4620095
2010-07-16,'600718,东软集团,12.18,12.1,12.19,11.8,4914191
2010-07-19,'600718,东软集团,11.99,12.46,12.56,11.82,5523770
2010-07-20,'600718,东软集团,12.59,13.15,13.18,12.59,11402271
2010-07-21,'600718,东软集团,13.2,13.2,13.61,13.17,12135973
2010-07-22,'600718,东软集团,13.19,13.49,13.51,13.1,6402819
2010-07-23,'600718,东软集团,13.5,13.41,13.61,13.23,6094641
2010-07-26,'600718,东软集团,13.41,13.51,13.55,13.33,5473887
2010-07-27,'600718,东软集团,13.61,13.87,14.05,13.44,9933104
2010-07-28,'600718,东软集团,13.8,14.19,14.26,13.65,8472970
2010-07-29,'600718,东软集团,14.2,14.2,14.39,13.97,9258292
2010-07-30,'600718,东软集团,14.18,14.22,14.27,13.75,8579954
2010-08-02,'600718,东软集团,14.1,14.5,14.62,14.02,8346147
2010-08-03,'600718,东软集团,14.8,14.07,14.8,14.01,9418176
2010-08-04,'600718,东软集团,14.02,14.01,14.18,13.7,6051784
2010-08-05,'600718,东软集团,14.01,14.23,14.44,13.96,7460254
2010-08-06,'600718,东软集团,14.2,14.7,14.85,14.15,10887719
2010-08-09,'600718,东软集团,14.7,15.15,15.35,14.7,9817680
2010-08-10,'600718,东软集团,15.15,15.06,15.4,14.92,10335442
2010-08-11,'600718,东软集团,14.9,15.66,15.78,14.83,18097974
2010-08-12,'600718,东软集团,15.38,15.65,15.99,15.3,18454732
2010-08-13,'600718,东软集团,15.54,15.57,15.73,15.24,9873904
2010-08-16,'600718,东软集团,15.68,15.97,16.15,15.6,9717819
2010-08-17,'600718,东软集团,15.97,15.93,16.14,15.7,7981307
2010-08-18,'600718,东软集团,16.08,16.36,16.56,16.04,10963735
2010-08-19,'600718,东软集团,16.34,16.34,16.49,16.05,7807255
2010-08-20,'600718,东软集团,16.18,15.68,16.18,15.48,9532141
2010-08-23,'600718,东软集团,15.7,15.36,15.75,15.23,8296616
2010-08-24,'600718,东软集团,15.34,15.41,15.55,15.16,4098371
2010-08-25,'600718,东软集团,15.4,15.1,15.42,15.01,5730706
2010-08-26,'600718,东软集团,15.13,15.31,15.38,15.07,4026533
2010-08-27,'600718,东软集团,15.43,15.62,15.67,15.25,4037668
2010-08-30,'600718,东软集团,15.72,16.1,16.11,15.45,7930079
2010-08-31,'600718,东软集团,16.1,16.06,16.31,15.95,7271139
2010-09-01,'600718,东软集团,16.1,15.9,16.34,15.58,7650369
2010-09-02,'600718,东软集团,16.15,16.76,16.79,16.0,13423461
2010-09-03,'600718,东软集团,16.9,16.85,17.18,16.54,14014489
2010-09-06,'600718,东软集团,16.87,16.73,17.03,16.5,7300762
2010-09-07,'600718,东软集团,16.85,17.19,17.2,16.6,7559393
2010-09-08,'600718,东软集团,17.22,17.57,17.78,17.21,17548396
2010-09-09,'600718,东软集团,17.93,17.74,18.47,17.51,16488623
2010-09-10,'600718,东软集团,17.7,17.83,18.26,17.51,10187649
2010-09-13,'600718,东软集团,17.8,19.61,19.61,17.75,31644932
2010-09-14,'600718,东软集团,19.62,19.4,19.64,19.0,13435248
2010-09-15,'600718,东软集团,19.3,19.11,20.2,18.83,11810202
2010-09-16,'600718,东软集团,19.0,18.17,19.46,17.83,9845648
2010-09-17,'600718,东软集团,18.18,18.35,18.53,17.91,7912032
2010-09-20,'600718,东软集团,18.38,17.6,18.45,17.5,5238239
2010-09-21,'600718,东软集团,17.63,17.79,18.33,17.63,5759176
2010-09-27,'600718,东软集团,18.03,18.52,18.58,17.6,4568846
2010-09-28,'600718,东软集团,18.38,18.81,19.18,18.2,6037189
2010-09-29,'600718,东软集团,18.93,17.66,18.95,17.52,9222567
2010-09-30,'600718,东软集团,17.66,17.53,17.8,17.18,7131978
2010-10-08,'600718,东软集团,17.76,18.01,18.18,17.6,7170482
2010-10-11,'600718,东软集团,18.28,17.77,18.28,17.09,14415423
2010-10-12,'600718,东软集团,17.5,18.19,18.55,17.4,10896628
2010-10-13,'600718,东软集团,18.1,17.8,18.37,17.58,12377714
2010-10-14,'600718,东软集团,17.92,16.81,18.15,16.76,13088011
2010-10-15,'600718,东软集团,16.82,16.56,17.19,16.4,11363445
2010-10-18,'600718,东软集团,16.4,16.38,16.49,15.4,10988173
2010-10-19,'600718,东软集团,16.38,17.29,17.37,16.21,11335635
2010-10-20,'600718,东软集团,17.1,17.0,17.31,16.83,10105287
2010-10-21,'600718,东软集团,17.0,17.1,17.26,16.85,6515208
2010-10-22,'600718,东软集团,17.09,18.19,18.6,16.79,14528735
2010-10-25,'600718,东软集团,19.5,19.29,20.01,18.88,37320554
2010-10-26,'600718,东软集团,19.29,18.83,19.49,18.5,23083958
2010-10-27,'600718,东软集团,18.88,18.5,19.38,18.45,12245972
2010-10-28,'600718,东软集团,18.43,18.3,18.67,17.94,10008446
2010-10-29,'600718,东软集团,18.5,18.57,18.97,18.23,15421583
2010-11-01,'600718,东软集团,18.6,19.11,19.39,18.6,15834693
2010-11-02,'600718,东软集团,19.0,18.44,19.11,18.43,15100484
2010-11-03,'600718,东软集团,18.45,17.88,18.52,17.87,10603099
2010-11-04,'600718,东软集团,17.88,18.24,18.4,17.86,10833582
2010-11-05,'600718,东软集团,18.35,18.62,19.1,18.3,22862843
2010-11-08,'600718,东软集团,18.58,19.31,19.38,18.51,19899215
2010-11-09,'600718,东软集团,19.38,19.17,19.49,18.75,16185121
2010-11-10,'600718,东软集团,18.99,18.88,19.09,18.66,10581275
2010-11-11,'600718,东软集团,18.8,19.01,19.95,18.76,19245497
2010-11-12,'600718,东软集团,18.98,17.4,19.14,17.11,15871310
2010-11-15,'600718,东软集团,17.18,17.89,17.95,17.18,8282113
2010-11-16,'600718,东软集团,17.83,16.44,17.84,16.21,9590064
2010-11-17,'600718,东软集团,16.38,16.03,16.61,15.91,6451435
2010-11-18,'600718,东软集团,16.12,16.25,16.5,16.0,5002747
2010-11-19,'600718,东软集团,16.37,16.9,16.97,16.25,8669706
2010-11-22,'600718,东软集团,16.92,17.25,17.75,16.84,11480128
2010-11-23,'600718,东软集团,17.15,17.06,17.15,16.6,7490718
2010-11-24,'600718,东软集团,16.95,17.4,17.53,16.82,6441098
2010-11-25,'600718,东软集团,17.45,17.48,17.82,17.3,9526078
2010-11-26,'600718,东软集团,17.45,16.91,17.45,16.81,9437763
2010-11-29,'600718,东软集团,16.8,16.65,16.85,16.51,7187140
2010-11-30,'600718,东软集团,16.62,16.31,17.07,15.82,8755701
2010-12-01,'600718,东软集团,16.2,16.23,16.44,16.12,4547478
2010-12-02,'600718,东软集团,16.5,16.35,16.59,16.26,4959090
2010-12-03,'600718,东软集团,16.36,16.11,16.46,15.99,4437758
2010-12-06,'600718,东软集团,16.14,16.13,16.33,16.03,4057255
2010-12-07,'600718,东软集团,16.13,16.27,16.28,15.85,3806336
2010-12-08,'600718,东软集团,16.3,16.3,16.44,16.22,3929897
2010-12-09,'600718,东软集团,16.3,16.5,16.62,16.15,6730107
2010-12-10,'600718,东软集团,16.38,16.65,16.88,16.31,8714061
2010-12-13,'600718,东软集团,16.9,17.45,17.47,16.82,16927952
2010-12-14,'600718,东软集团,17.88,17.65,18.18,17.46,17276860
2010-12-15,'600718,东软集团,17.6,17.25,17.62,17.17,10696504
2010-12-16,'600718,东软集团,17.25,17.3,17.53,17.15,6300564
2010-12-17,'600718,东软集团,17.15,17.34,17.38,17.04,4346745
2010-12-20,'600718,东软集团,17.35,17.34,17.55,16.59,8144178
2010-12-21,'600718,东软集团,17.21,17.5,17.51,17.01,6197958
2010-12-22,'600718,东软集团,17.45,17.24,17.45,16.88,6503614
2010-12-23,'600718,东软集团,17.13,16.95,17.13,16.74,5326217
2010-12-24,'600718,东软集团,16.97,16.84,16.97,16.41,5557013
2010-12-27,'600718,东软集团,16.78,16.06,16.96,16.0,6042815
2010-12-28,'600718,东软集团,16.0,15.8,16.05,15.53,4822230
2010-12-29,'600718,东软集团,15.72,15.97,16.05,15.5,4399756
2010-12-30,'600718,东软集团,16.0,15.93,16.08,15.72,3414304
2010-12-31,'600718,东软集团,15.93,16.04,16.1,15.75,5036306
2011-01-04,'600718,东软集团,16.07,16.05,16.14,15.7,5765817
2011-01-05,'600718,东软集团,15.99,16.1,16.25,15.9,4384156
2011-01-06,'600718,东软集团,16.15,16.52,16.56,16.12,8527888
2011-01-07,'600718,东软集团,16.4,16.39,16.75,16.17,7313785
2011-01-10,'600718,东软集团,16.4,15.85,16.49,15.81,4119637
2011-01-11,'600718,东软集团,15.8,15.99,16.17,15.76,7368515
2011-01-12,'600718,东软集团,16.05,16.32,16.43,15.92,5123111
2011-01-13,'600718,东软集团,16.8,16.35,17.1,16.1,15930514
2011-01-14,'600718,东软集团,16.15,16.01,16.24,15.85,4955412
2011-01-17,'600718,东软集团,15.9,14.89,15.9,14.82,5097361
2011-01-18,'600718,东软集团,14.88,15.01,15.12,14.52,3225794
2011-01-19,'600718,东软集团,14.83,15.22,15.25,14.83,2984352
2011-01-20,'600718,东软集团,15.1,14.36,15.24,14.35,3384264
2011-01-21,'600718,东软集团,14.29,14.02,14.69,13.89,6375001
2011-01-24,'600718,东软集团,14.21,14.15,14.23,13.93,3415692
2011-01-25,'600718,东软集团,14.13,14.17,14.36,13.67,3071795
2011-01-26,'600718,东软集团,14.13,14.28,14.32,14.1,1501370
2011-01-27,'600718,东软集团,14.1,14.42,14.5,14.0,2370779
2011-01-28,'600718,东软集团,14.53,14.67,14.68,14.43,1994577
2011-01-31,'600718,东软集团,14.69,14.76,14.88,14.6,2135560
2011-02-01,'600718,东软集团,14.75,15.02,15.03,14.65,2769831
2011-02-09,'600718,东软集团,14.79,14.89,15.19,14.79,2311077
2011-02-10,'600718,东软集团,15.29,15.35,15.6,15.2,5502256
2011-02-11,'600718,东软集团,15.44,15.27,15.49,15.21,3186651
2011-02-14,'600718,东软集团,15.35,15.55,15.6,15.34,3835770
2011-02-15,'600718,东软集团,15.58,15.68,16.13,15.5,6244769
2011-02-16,'600718,东软集团,15.68,15.8,15.85,15.52,4600936
2011-02-17,'600718,东软集团,15.85,15.68,15.9,15.56,3308111
2011-02-18,'600718,东软集团,15.67,15.29,15.69,15.16,5452048
2011-02-21,'600718,东软集团,15.27,15.47,15.53,15.15,5478284
2011-02-22,'600718,东软集团,15.47,14.79,15.67,14.75,9107017
2011-02-23,'600718,东软集团,14.75,14.95,15.1,14.72,3553299
2011-02-24,'600718,东软集团,14.95,15.15,15.16,14.83,3923468
2011-02-25,'600718,东软集团,15.2,15.6,15.71,15.2,10428289
2011-02-28,'600718,东软集团,15.58,15.7,15.75,15.32,8301631
2011-03-01,'600718,东软集团,15.68,15.52,15.69,15.42,5356774
2011-03-02,'600718,东软集团,15.55,15.73,15.9,15.45,6415638
2011-03-03,'600718,东软集团,15.99,15.46,16.12,15.39,6796299
2011-03-04,'600718,东软集团,15.48,15.54,15.58,15.35,3130089
2011-03-07,'600718,东软集团,15.59,15.32,15.62,15.29,9950313
2011-03-08,'600718,东软集团,15.41,15.22,15.41,15.11,9047275
2011-03-09,'600718,东软集团,15.21,15.26,15.35,15.18,5360491
2011-03-10,'600718,东软集团,15.36,15.23,15.37,15.15,5564507
2011-03-11,'600718,东软集团,15.1,14.92,15.18,14.8,9486545
2011-03-14,'600718,东软集团,14.79,14.96,15.08,14.72,4919954
2011-03-15,'600718,东软集团,14.81,14.49,14.95,14.2,9156710
2011-03-16,'600718,东软集团,14.49,14.64,14.68,14.39,5318411
2011-03-17,'600718,东软集团,14.5,14.42,14.55,14.33,4095921
2011-03-18,'600718,东软集团,14.51,14.69,14.7,14.41,3797899
2011-03-21,'600718,东软集团,14.72,14.23,14.76,14.09,8539669
2011-03-22,'600718,东软集团,14.21,14.06,14.3,13.9,6974997
2011-03-23,'600718,东软集团,14.09,14.18,14.19,13.85,6313194
2011-03-24,'600718,东软集团,14.16,14.2,14.42,14.1,6523808
2011-03-25,'600718,东软集团,14.28,14.27,14.39,14.19,6306158
2011-03-28,'600718,东软集团,14.32,13.99,14.38,13.9,9433413
2011-03-29,'600718,东软集团,13.99,13.89,14.1,13.85,5513547
2011-03-30,'600718,东软集团,13.9,13.74,13.97,13.71,4390567
2011-03-31,'600718,东软集团,13.77,13.29,13.85,13.24,8076345
2011-04-01,'600718,东软集团,13.3,13.43,13.44,13.0,6308741
2011-04-06,'600718,东软集团,13.41,13.4,13.43,13.19,4599016
2011-04-07,'600718,东软集团,13.4,13.56,13.66,13.25,4759762
2011-04-08,'600718,东软集团,13.56,13.93,13.94,13.49,6063466
2011-04-11,'600718,东软集团,13.97,13.62,13.98,13.6,6338152
2011-04-12,'600718,东软集团,14.47,14.15,14.88,13.88,30370643
2011-04-13,'600718,东软集团,13.97,14.13,14.41,13.86,16869602
2011-04-14,'600718,东软集团,14.17,13.87,14.18,13.81,10660319
2011-04-15,'600718,东软集团,13.87,13.83,13.95,13.69,5544949
2011-04-18,'600718,东软集团,13.76,13.69,13.81,13.54,5409536
2011-04-19,'600718,东软集团,13.68,13.74,13.85,13.35,6973062
2011-04-20,'600718,东软集团,13.75,13.89,13.92,13.72,5558046
2011-04-21,'600718,东软集团,13.97,14.09,14.18,13.8,7454892
2011-04-22,'600718,东软集团,14.1,13.96,14.21,13.93,5957802
2011-04-25,'600718,东软集团,13.9,13.63,13.9,13.6,4433638
2011-04-26,'600718,东软集团,13.46,13.37,13.63,13.36,3894786
2011-04-27,'600718,东软集团,13.48,13.19,13.48,13.05,4705014
2011-04-28,'600718,东软集团,13.19,12.34,13.25,12.23,9307822
2011-04-29,'600718,东软集团,12.33,12.54,12.55,12.26,3130282
2011-05-03,'600718,东软集团,12.6,12.86,12.96,12.47,3144436
2011-05-04,'600718,东软集团,12.87,12.73,12.9,12.54,3235258
2011-05-05,'600718,东软集团,12.71,12.67,12.93,12.65,2308389
2011-05-06,'600718,东软集团,12.6,12.92,13.07,12.4,6205954
2011-05-09,'600718,东软集团,12.91,13.03,13.09,12.82,4350964
2011-05-10,'600718,东软集团,13.0,12.92,13.03,12.8,3151535
2011-05-11,'600718,东软集团,12.93,12.82,13.04,12.77,4051858
2011-05-12,'600718,东软集团,12.7,12.29,12.7,12.27,7470806
2011-05-13,'600718,东软集团,12.44,12.48,12.55,12.25,4451407
2011-05-16,'600718,东软集团,12.41,12.38,12.56,12.38,3955923
2011-05-17,'600718,东软集团,12.4,12.37,12.4,12.17,4917162
2011-05-18,'600718,东软集团,12.4,12.46,12.58,12.27,5125020
2011-05-19,'600718,东软集团,12.57,12.27,12.57,12.25,4231515
2011-05-20,'600718,东软集团,12.29,12.11,12.34,12.02,4586669
2011-05-23,'600718,东软集团,12.16,11.72,12.16,11.56,7522714
2011-05-24,'600718,东软集团,11.68,11.65,11.72,11.42,5662806
2011-05-26,'600718,东软集团,11.56,11.23,11.59,11.2,5651620
2011-05-27,'600718,东软集团,11.25,11.18,11.33,11.02,4194754
2011-05-30,'600718,东软集团,11.04,11.09,11.2,10.98,2838881
2011-05-31,'600718,东软集团,11.09,11.28,11.3,11.05,3242847
2011-06-01,'600718,东软集团,11.25,11.36,11.42,11.11,5018290
2011-06-02,'600718,东软集团,11.18,11.16,11.23,10.95,4368576
2011-06-03,'600718,东软集团,11.14,11.16,11.24,11.02,4613339
2011-06-07,'600718,东软集团,11.11,11.02,11.12,10.9,6298206
2011-06-08,'600718,东软集团,10.99,11.35,11.39,10.8,10953257
2011-06-09,'600718,东软集团,11.28,11.1,11.33,11.04,6351516
2011-06-10,'600718,东软集团,11.01,10.98,11.1,10.85,5390805
2011-06-13,'600718,东软集团,10.9,10.91,11.05,10.55,7702598
2011-06-14,'600718,东软集团,10.85,11.13,11.29,10.8,13834496
2011-06-15,'600718,东软集团,11.03,10.96,11.28,10.9,9131505
2011-06-16,'600718,东软集团,10.82,10.72,10.93,10.61,7535222
2011-06-17,'600718,东软集团,10.76,10.62,10.8,10.59,3754071
2011-06-20,'600718,东软集团,10.61,10.51,10.64,10.41,4308636
2011-06-21,'600718,东软集团,10.51,10.59,10.63,10.46,4150718
2011-06-22,'600718,东软集团,10.56,10.67,10.77,10.53,7004145
2011-06-23,'600718,东软集团,10.58,10.84,10.9,10.58,6806372
2011-06-24,'600718,东软集团,10.84,11.2,11.45,10.77,15013446
2011-06-27,'600718,东软集团,11.16,11.3,11.38,11.13,11918279
2011-06-28,'600718,东软集团,11.3,11.31,11.58,11.25,9226633
2011-06-29,'600718,东软集团,11.31,11.23,11.6,11.21,7921465
2011-06-30,'600718,东软集团,11.23,11.38,11.5,11.12,8669582
2011-07-01,'600718,东软集团,11.38,11.44,11.59,11.3,8343701
2011-07-04,'600718,东软集团,11.42,11.63,11.68,11.4,8622684
2011-07-05,'600718,东软集团,11.61,11.53,11.62,11.46,6400192
2011-07-06,'600718,东软集团,11.54,11.52,11.6,11.38,5404113
2011-07-07,'600718,东软集团,11.52,11.56,11.7,11.41,7419181
2011-07-08,'600718,东软集团,11.54,11.47,11.57,11.37,5112800
2011-07-11,'600718,东软集团,11.44,11.4,11.47,11.31,4158010
2011-07-12,'600718,东软集团,11.32,11.18,11.32,11.07,7229857
2011-07-13,'600718,东软集团,11.18,11.31,11.33,11.1,5494597
2011-07-14,'600718,东软集团,11.31,11.45,11.46,11.28,6643747
2011-07-15,'600718,东软集团,11.41,11.45,11.55,11.36,6000979
2011-07-18,'600718,东软集团,11.47,11.76,11.77,11.43,23741166
2011-07-19,'600718,东软集团,11.7,11.55,11.71,11.52,10941121
2011-07-20,'600718,东软集团,11.64,11.48,11.67,11.4,8835174
2011-07-21,'600718,东软集团,11.5,11.17,11.53,11.15,8482561
2011-07-22,'600718,东软集团,11.25,11.29,11.34,11.15,6681640
2011-07-25,'600718,东软集团,11.18,10.74,11.19,10.7,8707768
2011-07-26,'600718,东软集团,10.73,10.71,10.77,10.61,4469753
2011-07-27,'600718,东软集团,10.72,10.64,10.72,10.5,8599176
2011-07-28,'600718,东软集团,10.59,10.44,10.59,10.33,5771366
2011-07-29,'600718,东软集团,10.44,10.47,10.64,10.4,5720034
2011-08-01,'600718,东软集团,10.48,10.31,10.49,10.22,5290587
2011-08-02,'600718,东软集团,10.3,10.22,10.31,10.08,4763460
2011-08-03,'600718,东软集团,10.14,10.34,10.35,10.1,4334812
2011-08-04,'600718,东软集团,10.35,10.52,10.66,10.3,7225807
2011-08-05,'600718,东软集团,10.3,10.21,10.3,10.13,6402986
2011-08-08,'600718,东软集团,10.0,9.83,10.12,9.6,8164857
2011-08-09,'600718,东软集团,9.59,9.88,10.06,9.4,9459199
2011-08-10,'600718,东软集团,10.1,9.95,10.14,9.93,4250227
2011-08-11,'600718,东软集团,9.79,10.04,10.09,9.68,3521333
2011-08-12,'600718,东软集团,10.3,10.74,11.04,10.28,29700313
2011-08-15,'600718,东软集团,10.65,10.6,10.7,10.36,19898910
2011-08-16,'600718,东软集团,10.64,10.42,10.65,10.4,10570469
2011-08-17,'600718,东软集团,10.45,10.39,10.51,10.35,6964558
2011-08-18,'600718,东软集团,10.45,10.4,10.6,10.39,8399483
2011-08-19,'600718,东软集团,10.16,10.06,10.25,9.98,8888436
2011-08-22,'600718,东软集团,10.1,9.97,10.14,9.91,4879241
2011-08-23,'600718,东软集团,9.99,10.11,10.12,9.98,4273411
2011-08-24,'600718,东软集团,10.17,9.97,10.18,9.96,5272521
2011-08-25,'600718,东软集团,10.03,10.2,10.22,9.96,10132244
2011-08-26,'600718,东软集团,10.17,10.37,10.48,10.12,10556127
2011-08-29,'600718,东软集团,10.3,10.09,10.33,10.04,8372596
2011-08-30,'600718,东软集团,10.18,10.08,10.32,10.07,7200963
2011-08-31,'600718,东软集团,10.09,10.02,10.19,9.98,4991717
2011-09-01,'600718,东软集团,10.06,9.97,10.13,9.96,5464190
2011-09-02,'600718,东软集团,9.97,9.73,10.05,9.7,5208403
2011-09-05,'600718,东软集团,9.63,9.42,9.63,9.41,5293351
2011-09-06,'600718,东软集团,9.35,9.33,9.49,9.32,3985787
2011-09-07,'600718,东软集团,9.38,9.57,9.59,9.33,7850707
2011-09-08,'600718,东软集团,9.6,9.47,9.62,9.46,6002435
2011-09-09,'600718,东软集团,9.56,9.44,9.6,9.37,3613040
2011-09-13,'600718,东软集团,9.35,9.23,9.35,9.09,4756508
2011-09-14,'600718,东软集团,9.29,9.26,9.31,9.03,5353862
2011-09-15,'600718,东软集团,9.32,9.39,9.4,9.25,7782523
2011-09-16,'600718,东软集团,9.4,9.4,9.53,9.38,6768770
2011-09-19,'600718,东软集团,9.31,9.42,9.58,9.28,11787353
2011-09-20,'600718,东软集团,9.44,9.39,9.5,9.31,7409963
2011-09-21,'600718,东软集团,9.48,9.61,9.68,9.39,13051252
2011-09-22,'600718,东软集团,9.54,9.23,9.58,9.23,9887999
2011-09-23,'600718,东软集团,9.08,9.19,9.26,9.01,7804289
2011-09-26,'600718,东软集团,9.15,9.11,9.22,9.02,5262364
2011-09-27,'600718,东软集团,9.17,9.12,9.21,9.05,4537372
2011-09-28,'600718,东软集团,9.18,8.89,9.18,8.88,6168993
2011-09-29,'600718,东软集团,8.83,8.56,8.93,8.55,5796794
2011-09-30,'600718,东软集团,8.57,8.63,8.68,8.46,5961766
2011-10-10,'600718,东软集团,8.69,8.55,8.69,8.48,2721862
2011-10-11,'600718,东软集团,8.73,8.52,8.8,8.4,3930433
2011-10-12,'600718,东软集团,8.48,8.8,8.83,8.4,6756246
2011-10-13,'600718,东软集团,8.78,8.95,8.97,8.72,9500452
2011-10-14,'600718,东软集团,8.89,8.84,8.96,8.76,4672024
2011-10-17,'600718,东软集团,8.89,8.97,9.19,8.84,6136608
2011-10-18,'600718,东软集团,8.94,8.72,9.16,8.71,7102203
2011-10-19,'600718,东软集团,8.74,8.65,8.84,8.58,3395417
2011-10-20,'600718,东软集团,8.6,8.37,8.6,8.34,4520618
2011-10-21,'600718,东软集团,8.39,8.36,8.45,8.29,2771451
2011-10-24,'600718,东软集团,8.4,8.47,8.48,8.18,4481089
2011-10-25,'600718,东软集团,8.41,8.79,8.9,8.4,10737079
2011-10-26,'600718,东软集团,8.74,8.9,9.09,8.7,12739739
2011-10-27,'600718,东软集团,8.94,8.9,9.13,8.84,9335764
2011-10-28,'600718,东软集团,9.04,9.08,9.14,8.92,10080659
2011-10-31,'600718,东软集团,9.04,9.1,9.11,8.94,7213623
2011-11-01,'600718,东软集团,9.0,9.25,9.33,8.97,16157701
2011-11-02,'600718,东软集团,9.15,10.04,10.15,9.05,40848457
2011-11-03,'600718,东软集团,10.17,10.46,10.89,10.17,55231399
2011-11-04,'600718,东软集团,10.6,10.25,10.65,10.08,26288308
2011-11-07,'600718,东软集团,10.26,10.26,10.31,10.01,14118909
2011-11-08,'600718,东软集团,10.25,10.2,10.33,10.04,13581354
2011-11-09,'600718,东软集团,10.22,10.95,11.18,10.09,36220395
2011-11-10,'600718,东软集团,10.8,10.52,11.09,10.5,27606342
2011-11-11,'600718,东软集团,10.58,10.46,10.82,10.37,14854563
2011-11-14,'600718,东软集团,10.6,10.59,10.86,10.52,14929224
2011-11-15,'600718,东软集团,10.61,10.74,10.84,10.5,14346573
2011-11-16,'600718,东软集团,10.73,10.19,10.9,10.12,21642473
2011-11-17,'600718,东软集团,10.17,10.2,10.53,10.11,13986829
2011-11-18,'600718,东软集团,10.1,9.8,10.14,9.5,18833897
2011-11-21,'600718,东软集团,9.72,9.92,10.02,9.65,10027596
2011-11-22,'600718,东软集团,9.78,9.96,10.07,9.71,8444507
2011-11-23,'600718,东软集团,9.95,9.88,10.13,9.88,6196171
2011-11-24,'600718,东软集团,9.76,10.09,10.1,9.7,8213779
2011-11-25,'600718,东软集团,10.1,9.97,10.22,9.93,8680419
2011-11-28,'600718,东软集团,9.96,10.04,10.11,9.78,8550857
2011-11-29,'600718,东软集团,10.15,10.26,10.3,10.06,9841300
2011-11-30,'600718,东软集团,10.26,9.71,10.26,9.51,10988998
2011-12-01,'600718,东软集团,10.02,9.9,10.15,9.89,6782989
2011-12-02,'600718,东软集团,9.85,9.69,9.87,9.66,4839189
2011-12-05,'600718,东软集团,9.67,9.29,9.74,9.26,4679018
2011-12-06,'600718,东软集团,9.27,9.4,9.43,9.21,3246123
2011-12-07,'600718,东软集团,9.4,9.52,9.53,9.34,3592892
2011-12-08,'600718,东软集团,9.5,9.7,9.84,9.44,5979663
2011-12-09,'600718,东软集团,9.65,9.72,9.93,9.62,5094672
2011-12-12,'600718,东软集团,9.63,9.59,9.77,9.56,2917932
2011-12-13,'600718,东软集团,9.53,9.19,9.53,9.15,4579548
2011-12-14,'600718,东软集团,9.19,9.02,9.33,9.01,2377330
2011-12-15,'600718,东软集团,9.0,8.95,9.18,8.68,5229542
2011-12-16,'600718,东软集团,8.9,9.1,9.13,8.58,6006055
2011-12-19,'600718,东软集团,8.97,8.98,9.05,8.61,6184029
2011-12-20,'600718,东软集团,8.93,8.88,9.08,8.88,4018794
2011-12-21,'600718,东软集团,9.01,8.63,9.05,8.61,3830960
2011-12-23,'600718,东软集团,8.6,8.62,8.78,8.5,3538262
2011-12-26,'600718,东软集团,8.63,8.58,8.78,8.5,3299913
2011-12-27,'600718,东软集团,8.59,8.01,8.59,8.0,7444968
2011-12-28,'600718,东软集团,7.98,7.92,7.99,7.58,10179032
2011-12-29,'600718,东软集团,7.84,8.03,8.08,7.79,7005562
2011-12-30,'600718,东软集团,8.08,8.14,8.18,7.92,5196707
2012-01-04,'600718,东软集团,8.19,7.76,8.21,7.72,4674908
2012-01-05,'600718,东软集团,7.73,7.3,7.73,7.27,6297013
2012-01-06,'600718,东软集团,7.22,7.4,7.43,7.22,6599729
2012-01-09,'600718,东软集团,7.4,7.68,7.69,7.32,8013204
2012-01-10,'600718,东软集团,7.69,8.09,8.1,7.63,7853588
2012-01-11,'600718,东软集团,8.1,8.35,8.8,7.92,14195864
2012-01-12,'600718,东软集团,8.23,8.14,8.32,8.08,8390477
2012-01-13,'600718,东软集团,8.11,7.79,8.19,7.71,6802974
2012-01-16,'600718,东软集团,7.7,7.6,7.89,7.59,3103990
2012-01-17,'600718,东软集团,7.6,8.07,8.13,7.55,7087881
2012-01-18,'600718,东软集团,8.07,7.9,8.2,7.88,7435241
2012-01-19,'600718,东软集团,7.85,8.0,8.06,7.83,5272126
2012-01-20,'600718,东软集团,8.05,8.11,8.14,7.96,4260620
2012-01-30,'600718,东软集团,8.11,8.16,8.26,7.99,7409519
2012-01-31,'600718,东软集团,8.1,8.28,8.34,8.1,5988004
2012-02-01,'600718,东软集团,8.31,8.11,8.34,8.03,3719935
2012-02-02,'600718,东软集团,8.1,8.27,8.28,8.1,3573064
2012-02-03,'600718,东软集团,8.26,8.38,8.4,8.19,5259158
2012-02-06,'600718,东软集团,8.36,8.41,8.42,8.32,4390135
2012-02-07,'600718,东软集团,8.42,8.27,8.42,8.11,5556679
2012-02-08,'600718,东软集团,8.25,8.38,8.41,8.15,7163969
2012-02-09,'600718,东软集团,8.34,8.56,8.63,8.31,13983624
2012-02-10,'600718,东软集团,8.56,8.58,8.7,8.45,8483508
2012-02-13,'600718,东软集团,8.5,8.75,8.79,8.41,11124008
2012-02-14,'600718,东软集团,8.74,8.68,8.74,8.58,6131165
2012-02-15,'600718,东软集团,8.68,8.89,8.94,8.63,10433370
2012-02-16,'600718,东软集团,8.92,8.93,9.1,8.82,10162717
2012-02-17,'600718,东软集团,8.93,8.75,8.98,8.68,6231572
2012-02-20,'600718,东软集团,8.88,8.73,9.0,8.72,5118569
2012-02-21,'600718,东软集团,8.77,8.84,8.86,8.6,4599905
2012-02-22,'600718,东软集团,8.82,9.02,9.06,8.8,8712145
2012-02-23,'600718,东软集团,9.04,8.93,9.04,8.89,7593211
2012-02-24,'600718,东软集团,8.9,9.02,9.04,8.88,6669307
2012-02-27,'600718,东软集团,9.03,9.06,9.21,9.01,9773533
2012-02-28,'600718,东软集团,9.05,8.94,9.1,8.86,7181787
2012-02-29,'600718,东软集团,8.89,8.76,8.89,8.69,7227057
2012-03-01,'600718,东软集团,8.73,8.79,8.84,8.7,3744173
2012-03-02,'600718,东软集团,8.81,8.94,8.95,8.79,6938464
2012-03-05,'600718,东软集团,8.99,8.91,9.03,8.88,4216664
2012-03-06,'600718,东软集团,8.9,8.74,8.95,8.69,6015082
2012-03-07,'600718,东软集团,8.68,8.7,8.85,8.61,4859677
2012-03-08,'600718,东软集团,8.72,8.85,8.86,8.72,4784333
2012-03-09,'600718,东软集团,8.9,8.97,9.0,8.86,6878706
2012-03-12,'600718,东软集团,8.97,9.09,9.11,8.91,8984121
2012-03-13,'600718,东软集团,9.09,9.24,9.25,9.05,10858347
2012-03-14,'600718,东软集团,9.3,8.81,9.35,8.65,11730285
2012-03-15,'600718,东软集团,8.9,8.85,9.05,8.72,6768458
2012-03-16,'600718,东软集团,8.86,8.85,8.96,8.55,9346469
2012-03-19,'600718,东软集团,8.84,9.03,9.04,8.75,6805138
2012-03-20,'600718,东软集团,8.96,8.81,9.03,8.77,4801677
2012-03-21,'600718,东软集团,8.88,8.85,8.95,8.71,4331330
2012-03-22,'600718,东软集团,8.84,8.78,8.84,8.64,4997612
2012-03-23,'600718,东软集团,8.69,8.59,8.78,8.53,4550741
2012-03-26,'600718,东软集团,8.65,8.6,8.66,8.54,1964776
2012-03-27,'600718,东软集团,8.67,8.6,8.69,8.57,2133491
2012-03-28,'600718,东软集团,8.56,8.22,8.56,8.21,4852313
2012-03-29,'600718,东软集团,8.17,8.08,8.19,8.0,3211219
2012-04-05,'600718,东软集团,8.03,8.23,8.26,8.01,7350535
2012-04-06,'600718,东软集团,8.28,8.6,8.74,8.23,14669183
2012-04-09,'600718,东软集团,8.56,8.36,8.56,8.33,5307854
2012-04-10,'600718,东软集团,8.35,8.42,8.48,8.12,4394001
2012-04-11,'600718,东软集团,8.27,8.53,8.55,8.2,6802400
2012-04-12,'600718,东软集团,8.53,8.61,8.65,8.41,5397895
2012-04-13,'600718,东软集团,8.76,8.7,8.78,8.61,5818564
2012-04-16,'600718,东软集团,8.63,8.69,8.73,8.58,5620513
2012-04-17,'600718,东软集团,8.69,8.6,8.75,8.53,5013580
2012-04-18,'600718,东软集团,8.63,8.82,8.84,8.58,6360138
2012-04-19,'600718,东软集团,8.75,8.84,8.85,8.75,4194176
2012-04-20,'600718,东软集团,8.82,8.87,8.89,8.75,5852772
2012-04-23,'600718,东软集团,8.88,8.72,8.9,8.68,5120736
2012-04-24,'600718,东软集团,8.68,8.61,8.8,8.29,5854343
2012-04-25,'600718,东软集团,8.55,8.69,8.7,8.51,4301820
2012-04-26,'600718,东软集团,8.7,8.64,8.75,8.57,3319932
2012-04-27,'600718,东软集团,8.62,8.67,8.72,8.6,2954953
2012-05-02,'600718,东软集团,8.79,8.95,9.03,8.73,9299075
2012-05-03,'600718,东软集团,8.89,9.1,9.11,8.86,10153674
2012-05-04,'600718,东软集团,9.26,9.34,9.45,9.08,23240168
2012-05-07,'600718,东软集团,9.23,9.37,9.45,9.16,13373918
2012-05-08,'600718,东软集团,9.34,9.24,9.39,9.14,9879010
2012-05-09,'600718,东软集团,9.12,9.04,9.16,8.97,8721207
2012-05-10,'600718,东软集团,9.05,8.98,9.14,8.9,8252353
2012-05-11,'600718,东软集团,8.93,9.03,9.14,8.91,8796754
2012-05-14,'600718,东软集团,9.1,8.84,9.1,8.82,7466347
2012-05-15,'600718,东软集团,8.73,8.75,8.8,8.51,6036542
2012-05-16,'600718,东软集团,8.68,8.51,8.73,8.5,4033616
2012-05-17,'600718,东软集团,8.51,8.62,8.65,8.48,3982314
2012-05-18,'600718,东软集团,8.52,8.51,8.59,8.45,2841198
2012-05-21,'600718,东软集团,8.48,8.63,8.65,8.48,3019224
2012-05-22,'600718,东软集团,8.67,8.66,8.72,8.58,3157514
2012-05-23,'600718,东软集团,8.64,8.57,8.71,8.51,3141121
2012-05-24,'600718,东软集团,8.6,8.74,8.94,8.55,7186254
2012-05-25,'600718,东软集团,8.73,8.55,8.79,8.52,4770847
2012-05-28,'600718,东软集团,8.48,8.47,8.48,8.24,4411902
2012-05-29,'600718,东软集团,8.51,8.64,8.68,8.48,5732014
2012-05-30,'600718,东软集团,8.68,8.67,8.74,8.63,4195790
2012-05-31,'600718,东软集团,8.64,8.67,8.75,8.6,3790350
2012-06-01,'600718,东软集团,8.75,8.69,8.87,8.66,4742836
2012-06-04,'600718,东软集团,8.53,8.37,8.53,8.3,4904550
2012-06-05,'600718,东软集团,8.39,8.16,8.43,8.15,4751691
2012-06-06,'600718,东软集团,8.18,8.11,8.26,8.1,3209183
2012-06-07,'600718,东软集团,8.21,8.14,8.25,8.11,2796477
2012-06-08,'600718,东软集团,8.15,7.97,8.21,7.93,3544909
2012-06-11,'600718,东软集团,8.03,8.14,8.19,7.97,2758241
2012-06-12,'600718,东软集团,8.1,7.86,8.1,7.8,3837842
2012-06-13,'600718,东软集团,7.88,8.02,8.03,7.83,2865129
2012-06-14,'600718,东软集团,8.0,8.18,8.27,7.98,5984470
2012-06-15,'600718,东软集团,8.18,8.31,8.53,8.16,7816895
2012-06-18,'600718,东软集团,8.35,8.42,8.45,8.34,3068785
2012-06-20,'600718,东软集团,8.42,8.44,8.56,8.37,6001593
2012-06-21,'600718,东软集团,8.37,8.29,8.46,8.25,3298187
2012-06-25,'600718,东软集团,8.26,8.29,8.34,8.22,2758589
2012-06-26,'600718,东软集团,8.2,8.4,8.42,8.18,3581092
2012-06-27,'600718,东软集团,8.36,8.33,8.48,8.3,5537630
2012-06-28,'600718,东软集团,8.28,8.33,8.45,8.28,4094968
2012-06-29,'600718,东软集团,8.35,8.61,8.64,8.32,6258453
2012-07-02,'600718,东软集团,8.6,8.66,8.68,8.48,3530433
2012-07-03,'600718,东软集团,8.67,8.8,8.88,8.57,7742861
2012-07-04,'600718,东软集团,8.79,8.63,8.8,8.6,3389135
2012-07-05,'600718,东软集团,8.58,8.45,8.62,8.36,3163869
2012-07-06,'600718,东软集团,8.47,8.66,8.71,8.41,3651587
2012-07-09,'600718,东软集团,8.68,8.43,8.75,8.4,3508459
2012-07-10,'600718,东软集团,8.47,8.35,8.52,8.2,3309689
2012-07-11,'600718,东软集团,8.32,8.38,8.47,8.31,1396104
2012-07-12,'600718,东软集团,8.36,8.42,8.47,8.22,2721193
2012-07-13,'600718,东软集团,8.37,8.4,8.52,8.35,1337023
2012-07-16,'600718,东软集团,8.42,8.29,8.42,8.21,2027102
2012-07-17,'600718,东软集团,8.23,8.37,8.39,8.23,1217714
2012-07-18,'600718,东软集团,8.35,8.49,8.49,8.3,1679691
2012-07-19,'600718,东软集团,8.48,8.53,8.63,8.41,3317119
2012-07-20,'600718,东软集团,8.54,8.46,8.6,8.42,2795351
2012-07-23,'600718,东软集团,8.3,8.27,8.39,8.11,2706787
2012-07-24,'600718,东软集团,8.22,8.24,8.33,8.17,1440590
2012-07-25,'600718,东软集团,8.2,8.25,8.32,8.17,1759740
2012-07-26,'600718,东软集团,8.25,8.29,8.33,8.19,2042804
2012-07-27,'600718,东软集团,8.24,8.38,8.39,8.21,2165205
2012-07-30,'600718,东软集团,8.27,8.21,8.4,8.21,1389639
2012-07-31,'600718,东软集团,8.23,8.16,8.3,8.14,1453335
2012-08-01,'600718,东软集团,8.16,8.26,8.33,8.16,1118236
2012-08-02,'600718,东软集团,8.26,8.38,8.59,8.22,2487106
2012-08-03,'600718,东软集团,8.37,8.47,8.49,8.28,2185699
2012-08-06,'600718,东软集团,8.42,8.54,8.55,8.42,2628428
2012-08-07,'600718,东软集团,8.52,8.56,8.7,8.52,3296991
2012-08-08,'600718,东软集团,8.56,8.62,8.68,8.51,3210079
2012-08-09,'600718,东软集团,8.56,8.59,8.62,8.46,2357856
2012-08-10,'600718,东软集团,8.6,8.6,8.65,8.5,1922819
2012-08-13,'600718,东软集团,8.56,8.66,8.69,8.52,4198387
2012-08-14,'600718,东软集团,8.7,8.67,8.74,8.54,3300335
2012-08-15,'600718,东软集团,8.68,8.5,8.7,8.47,1672091
2012-08-16,'600718,东软集团,8.5,8.38,8.52,8.37,1276282
2012-08-17,'600718,东软集团,8.39,8.23,8.44,8.18,2534248
2012-08-20,'600718,东软集团,8.18,8.24,8.31,8.16,1399404
2012-08-21,'600718,东软集团,8.24,8.31,8.37,8.24,2185332
2012-08-22,'600718,东软集团,8.3,8.2,8.37,8.17,1955616
2012-08-23,'600718,东软集团,8.19,8.29,8.3,8.19,1320697
2012-08-24,'600718,东软集团,8.28,8.12,8.35,8.1,2352170
2012-08-27,'600718,东软集团,8.08,7.93,8.1,7.85,2919027
2012-08-28,'600718,东软集团,7.99,7.93,7.99,7.87,1839441
2012-08-29,'600718,东软集团,7.9,7.99,8.01,7.9,1845058
2012-08-30,'600718,东软集团,7.97,8.05,8.3,7.94,4082223
2012-08-31,'600718,东软集团,7.99,8.08,8.12,7.94,1893894
2012-09-03,'600718,东软集团,8.0,8.11,8.13,8.0,2624037
2012-09-04,'600718,东软集团,8.05,7.99,8.13,7.98,2565898
2012-09-05,'600718,东软集团,7.96,8.04,8.11,7.94,1618597
2012-09-06,'600718,东软集团,8.1,8.11,8.14,8.04,1441539
2012-09-07,'600718,东软集团,8.15,8.36,8.42,8.1,6845507
2012-09-10,'600718,东软集团,8.39,8.38,8.39,8.31,3781683
2012-09-11,'600718,东软集团,8.33,8.34,8.35,8.25,2549937
2012-09-12,'600718,东软集团,8.31,8.29,8.43,8.22,2984492
2012-09-13,'600718,东软集团,8.25,8.22,8.3,8.2,2201275
2012-09-14,'600718,东软集团,8.3,8.14,8.3,8.06,3509274
2012-09-17,'600718,东软集团,8.13,7.97,8.17,7.95,2708369
2012-09-18,'600718,东软集团,7.97,7.92,8.03,7.87,2161355
2012-09-19,'600718,东软集团,7.95,7.91,8.04,7.88,2741642
2012-09-20,'600718,东软集团,7.87,7.55,7.88,7.48,4856672
2012-09-21,'600718,东软集团,7.55,7.49,7.59,7.43,2205526
2012-09-24,'600718,东软集团,7.51,7.52,7.57,7.43,1619446
2012-09-25,'600718,东软集团,7.52,7.52,7.65,7.48,1805162
2012-09-26,'600718,东软集团,7.52,7.41,7.6,7.4,1507568
2012-09-27,'600718,东软集团,7.41,7.53,7.64,7.36,2600395
2012-09-28,'600718,东软集团,7.53,7.65,7.66,7.45,3496506
2012-10-08,'600718,东软集团,7.65,7.56,7.75,7.52,1558986
2012-10-09,'600718,东软集团,7.63,7.81,7.85,7.6,4264475
2012-10-10,'600718,东软集团,7.81,7.79,7.82,7.73,1591704
2012-10-11,'600718,东软集团,7.81,7.78,7.87,7.71,2351167
2012-10-12,'600718,东软集团,7.83,7.67,7.88,7.61,3004474
2012-10-15,'600718,东软集团,7.71,7.53,7.71,7.51,1575223
2012-10-16,'600718,东软集团,7.49,7.56,7.6,7.49,1658108
2012-10-17,'600718,东软集团,7.59,7.6,7.65,7.49,1871137
2012-10-18,'600718,东软集团,7.64,7.69,7.72,7.55,2950375
2012-10-19,'600718,东软集团,7.72,7.78,7.84,7.7,3827281
2012-10-22,'600718,东软集团,7.7,7.74,7.78,7.65,3073539
2012-10-23,'600718,东软集团,7.72,7.67,7.76,7.66,1705937
2012-10-24,'600718,东软集团,7.7,7.67,7.72,7.61,1198038
2012-10-25,'600718,东软集团,7.65,7.62,7.7,7.6,1190780
2012-10-26,'600718,东软集团,7.62,7.39,7.65,7.37,2440902
2012-10-29,'600718,东软集团,7.4,7.36,7.49,7.32,1937246
2012-10-30,'600718,东软集团,7.36,7.4,7.5,7.36,2233680
2012-10-31,'600718,东软集团,7.41,7.33,7.44,7.31,2112853
2012-11-01,'600718,东软集团,7.33,7.47,7.51,7.33,1773214
2012-11-02,'600718,东软集团,7.49,7.51,7.53,7.42,1548009
2012-11-05,'600718,东软集团,7.48,7.64,7.7,7.45,3328022
2012-11-06,'600718,东软集团,7.62,7.67,7.7,7.54,3278099
2012-11-07,'600718,东软集团,7.67,7.58,7.67,7.55,1077828
2012-11-08,'600718,东软集团,7.53,7.38,7.59,7.35,1710206
2012-11-09,'600718,东软集团,7.35,7.38,7.42,7.35,906506
2012-11-12,'600718,东软集团,7.38,7.44,7.45,7.37,1057493
2012-11-13,'600718,东软集团,7.44,7.34,7.47,7.33,1732118
2012-11-14,'600718,东软集团,7.33,7.34,7.37,7.3,1255406
2012-11-15,'600718,东软集团,7.32,7.11,7.34,7.1,1614712
2012-11-16,'600718,东软集团,7.11,7.06,7.14,7.0,1661014
2012-11-19,'600718,东软集团,7.06,7.03,7.08,6.94,1598500
2012-11-20,'600718,东软集团,7.06,7.03,7.12,6.97,1412721
2012-11-21,'600718,东软集团,7.0,7.14,7.16,6.98,1778168
2012-11-22,'600718,东软集团,7.14,7.06,7.14,7.04,909543
2012-11-23,'600718,东软集团,7.11,7.01,7.12,6.98,1857075
2012-11-26,'600718,东软集团,6.97,6.91,7.0,6.9,1756612
2012-11-27,'600718,东软集团,6.84,6.77,6.92,6.69,2189925
2012-11-28,'600718,东软集团,6.76,6.69,6.77,6.65,1861912
2012-11-29,'600718,东软集团,6.69,6.68,6.75,6.66,1345009
2012-11-30,'600718,东软集团,6.68,6.69,6.75,6.64,2566763
2012-12-03,'600718,东软集团,6.69,6.57,6.72,6.54,1972669
2012-12-04,'600718,东软集团,6.55,6.47,6.58,6.3,3066623
2012-12-05,'600718,东软集团,6.49,6.65,6.74,6.4,7106526
2012-12-06,'600718,东软集团,6.71,6.68,6.9,6.64,7161477
2012-12-07,'600718,东软集团,6.68,6.81,6.82,6.61,5618442
2012-12-10,'600718,东软集团,6.84,6.89,6.92,6.74,6038076
2012-12-11,'600718,东软集团,6.83,6.82,6.89,6.79,3918317
2012-12-12,'600718,东软集团,6.78,6.77,6.86,6.7,2674758
2012-12-13,'600718,东软集团,6.74,6.56,6.77,6.53,5936778
2012-12-14,'600718,东软集团,6.6,6.92,6.94,6.57,7749529
2012-12-17,'600718,东软集团,6.98,7.1,7.15,6.96,8589634
2012-12-18,'600718,东软集团,7.09,7.01,7.16,6.98,6244684
2012-12-19,'600718,东软集团,7.02,7.0,7.04,6.97,3808154
2012-12-20,'600718,东软集团,6.97,7.06,7.1,6.89,4787741
2012-12-21,'600718,东软集团,7.1,6.95,7.13,6.95,5199135
2012-12-24,'600718,东软集团,6.99,6.99,7.04,6.93,3736191
2012-12-25,'600718,东软集团,6.95,7.14,7.18,6.91,9859690
2012-12-26,'600718,东软集团,7.15,7.24,7.28,7.11,9019212
2012-12-27,'600718,东软集团,7.26,7.4,7.45,7.17,10756648
2012-12-28,'600718,东软集团,7.37,7.7,7.72,7.34,13373160
2012-12-31,'600718,东软集团,7.95,7.69,7.95,7.6,6339898
2013-01-04,'600718,东软集团,7.69,7.5,7.79,7.38,8651566
2013-01-07,'600718,东软集团,7.47,7.59,7.64,7.4,6669234
2013-01-08,'600718,东软集团,7.61,7.79,7.84,7.41,10888294
2013-01-09,'600718,东软集团,7.66,7.76,7.85,7.65,9271527
2013-01-10,'600718,东软集团,7.75,7.86,7.9,7.7,8025431
2013-01-11,'600718,东软集团,7.87,7.63,7.9,7.6,6264236
2013-01-14,'600718,东软集团,7.66,7.81,7.87,7.46,7606632
2013-01-15,'600718,东软集团,7.79,7.91,7.95,7.78,9401272
2013-01-16,'600718,东软集团,7.88,7.75,7.9,7.61,11810535
2013-01-17,'600718,东软集团,7.75,7.58,7.79,7.51,6587448
2013-01-18,'600718,东软集团,7.6,7.68,7.72,7.53,6588704
2013-01-21,'600718,东软集团,7.67,7.68,7.73,7.62,7117295
2013-01-22,'600718,东软集团,7.68,7.82,8.08,7.68,24257695
2013-01-23,'600718,东软集团,7.8,8.6,8.6,7.8,39137500
2013-01-24,'600718,东软集团,8.53,8.72,8.95,8.53,27393601
2013-01-25,'600718,东软集团,8.63,8.45,8.72,8.42,13158131
2013-01-28,'600718,东软集团,8.46,8.58,8.62,8.43,9922291
2013-01-29,'600718,东软集团,8.52,8.59,8.66,8.48,8888388
2013-01-30,'600718,东软集团,8.69,8.82,8.98,8.61,11999829
2013-01-31,'600718,东软集团,8.82,8.68,8.89,8.66,4722302
2013-02-01,'600718,东软集团,8.68,8.71,8.85,8.66,4290289
2013-02-04,'600718,东软集团,8.74,8.41,8.84,8.32,10940135
2013-02-05,'600718,东软集团,8.41,8.59,8.69,8.35,4886082
2013-02-06,'600718,东软集团,8.65,8.85,9.45,8.61,17121326
2013-02-07,'600718,东软集团,8.72,8.93,8.99,8.6,9996961
2013-02-08,'600718,东软集团,8.9,9.09,9.15,8.88,7494565
2013-02-18,'600718,东软集团,9.1,9.16,9.38,9.01,8038679
2013-02-19,'600718,东软集团,9.16,8.94,9.18,8.9,5946355
2013-02-20,'600718,东软集团,8.9,9.12,9.14,8.83,5676751
2013-02-21,'600718,东软集团,9.06,8.76,9.06,8.66,9668582
2013-02-22,'600718,东软集团,8.8,8.85,8.95,8.72,5680088
2013-02-25,'600718,东软集团,8.86,8.7,8.91,8.62,10090692
2013-02-26,'600718,东软集团,8.67,9.04,9.28,8.57,17803500
2013-02-27,'600718,东软集团,9.06,8.76,9.12,8.49,15413964
2013-02-28,'600718,东软集团,8.75,8.82,8.9,8.6,8100002
2013-03-01,'600718,东软集团,8.8,8.77,8.87,8.6,7437541
2013-03-04,'600718,东软集团,8.76,8.64,8.93,8.58,9618869
2013-03-05,'600718,东软集团,8.61,9.14,9.17,8.61,14569357
2013-03-06,'600718,东软集团,9.14,9.47,9.65,9.08,21385432
2013-03-07,'600718,东软集团,9.46,9.33,9.55,9.17,9133049
2013-03-08,'600718,东软集团,9.3,9.2,9.42,9.17,7390136
2013-03-11,'600718,东软集团,9.22,9.11,9.4,9.05,6457932
2013-03-12,'600718,东软集团,9.15,8.86,9.2,8.75,8365224
2013-03-13,'600718,东软集团,8.79,8.68,8.83,8.6,3857953
2013-03-14,'600718,东软集团,8.69,8.72,8.77,8.63,2924989
2013-03-15,'600718,东软集团,8.7,8.83,9.01,8.51,7856265
2013-03-18,'600718,东软集团,8.74,8.46,8.78,8.4,6813040
2013-03-19,'600718,东软集团,8.58,8.47,8.58,8.39,3772815
2013-03-20,'600718,东软集团,8.48,8.78,8.82,8.48,5634145
2013-03-21,'600718,东软集团,8.77,9.0,9.13,8.7,8583561
2013-03-22,'600718,东软集团,9.0,9.04,9.11,8.9,4823784
2013-03-25,'600718,东软集团,9.04,8.91,9.15,8.9,3298528
2013-03-26,'600718,东软集团,8.83,8.73,8.9,8.62,5656596
2013-03-27,'600718,东软集团,8.77,8.95,8.96,8.69,5288665
2013-03-28,'600718,东软集团,8.86,8.85,9.07,8.75,8284620
2013-03-29,'600718,东软集团,8.88,8.75,9.04,8.68,6216740
2013-04-01,'600718,东软集团,8.69,8.86,8.88,8.49,5028883
2013-04-02,'600718,东软集团,8.91,8.81,9.03,8.76,6320016
2013-04-03,'600718,东软集团,8.94,8.79,8.94,8.73,3617032
2013-04-08,'600718,东软集团,8.7,8.75,8.76,8.61,3972029
2013-04-09,'600718,东软集团,8.75,9.02,9.07,8.75,6836158
2013-04-10,'600718,东软集团,9.02,9.0,9.08,8.8,6385886
2013-04-11,'600718,东软集团,9.04,8.96,9.21,8.96,10167848
2013-04-12,'600718,东软集团,9.0,8.78,9.0,8.74,6885056
2013-04-15,'600718,东软集团,8.69,8.32,8.77,8.31,8124977
2013-04-16,'600718,东软集团,8.3,8.42,8.45,8.23,3126872
2013-04-17,'600718,东软集团,8.43,8.41,8.55,8.33,3095798
2013-04-18,'600718,东软集团,8.42,8.46,8.51,8.3,2533523
2013-04-19,'600718,东软集团,8.49,8.68,8.8,8.44,6159663
2013-04-22,'600718,东软集团,8.64,8.54,8.73,8.48,6477622
2013-04-23,'600718,东软集团,8.55,8.2,8.55,8.13,7152543
2013-04-24,'600718,东软集团,8.15,8.29,8.38,8.15,5358375
2013-04-25,'600718,东软集团,8.19,8.17,8.33,8.13,4499481
2013-04-26,'600718,东软集团,8.21,8.14,8.29,8.1,2526364
2013-05-02,'600718,东软集团,8.04,7.68,8.07,7.5,9450720
2013-05-03,'600718,东软集团,7.68,7.75,7.88,7.68,5432380
2013-05-06,'600718,东软集团,7.78,7.92,8.0,7.78,5577872
2013-05-07,'600718,东软集团,7.88,7.98,8.07,7.87,6755443
2013-05-08,'600718,东软集团,8.08,8.02,8.18,7.95,5966834
2013-05-09,'600718,东软集团,8.0,8.01,8.05,7.86,6324767
2013-05-10,'600718,东软集团,8.0,8.08,8.09,7.96,6254566
2013-05-13,'600718,东软集团,8.09,8.11,8.15,8.0,4655459
2013-05-14,'600718,东软集团,8.08,7.77,8.13,7.73,7963755
2013-05-15,'600718,东软集团,7.79,7.92,7.95,7.78,4785556
2013-05-16,'600718,东软集团,7.92,8.07,8.11,7.86,7119791
2013-05-17,'600718,东软集团,8.07,8.2,8.21,8.01,10560935
2013-05-20,'600718,东软集团,8.21,8.44,8.52,8.2,11049004
2013-05-21,'600718,东软集团,8.45,8.74,8.86,8.41,12548246
2013-05-22,'600718,东软集团,8.74,8.67,9.01,8.56,10202170
2013-05-23,'600718,东软集团,8.7,8.95,9.09,8.65,16606453
2013-05-24,'600718,东软集团,8.97,9.04,9.15,8.86,12239959
2013-05-27,'600718,东软集团,9.06,8.93,9.09,8.83,10708669
2013-05-28,'600718,东软集团,8.94,8.86,9.08,8.73,10006183
2013-05-29,'600718,东软集团,8.91,9.01,9.02,8.79,10072197
2013-05-30,'600718,东软集团,9.0,8.97,9.06,8.81,8854917
2013-05-31,'600718,东软集团,9.01,9.05,9.35,8.95,17066854
2013-06-03,'600718,XD东软集,8.99,8.98,9.21,8.9,9565448
2013-06-04,'600718,东软集团,8.98,8.59,9.0,8.53,8660434
2013-06-05,'600718,东软集团,8.6,8.68,8.72,8.54,4936740
2013-06-06,'600718,东软集团,8.6,8.45,8.68,8.4,4858047
2013-06-07,'600718,东软集团,8.41,8.26,8.51,8.17,6660130
2013-06-13,'600718,东软集团,8.15,8.0,8.15,7.94,5137257
2013-06-14,'600718,东软集团,8.03,8.18,8.38,8.01,7383031
2013-06-17,'600718,东软集团,8.23,8.18,8.34,8.09,4519179
2013-06-18,'600718,东软集团,8.25,8.36,8.39,8.07,6379935
2013-06-19,'600718,东软集团,8.29,8.16,8.29,8.07,5586857
2013-06-20,'600718,东软集团,8.12,8.0,8.31,7.98,6523883
2013-06-21,'600718,东软集团,7.82,8.09,8.11,7.71,5807842
2013-06-24,'600718,东软集团,8.04,7.76,8.12,7.58,5812494
2013-06-25,'600718,东软集团,7.77,7.8,7.97,7.39,7513806
2013-06-26,'600718,东软集团,7.8,8.42,8.5,7.7,14303864
2013-06-27,'600718,东软集团,8.41,8.21,8.46,8.1,9191913
2013-06-28,'600718,东软集团,8.13,8.14,8.39,8.0,5671122
2013-07-01,'600718,东软集团,8.12,8.32,8.34,8.05,5082728
2013-07-02,'600718,东软集团,8.3,8.42,8.46,8.22,7199468
2013-07-03,'600718,东软集团,8.39,8.7,8.74,8.32,16437629
2013-07-04,'600718,东软集团,8.6,8.68,8.84,8.53,10304708
2013-07-05,'600718,东软集团,8.68,8.48,8.75,8.47,6244386
2013-07-08,'600718,东软集团,8.33,8.18,8.48,8.16,6071685
2013-07-09,'600718,东软集团,8.18,8.17,8.26,8.11,3176326
2013-07-10,'600718,东软集团,8.15,8.58,8.6,8.15,7107105
2013-07-11,'600718,东软集团,8.57,8.79,8.84,8.51,13773862
2013-07-12,'600718,东软集团,8.76,8.62,8.9,8.6,10926307
2013-07-15,'600718,东软集团,8.7,9.09,9.18,8.7,24050120
2013-07-16,'600718,东软集团,9.08,9.15,9.24,8.88,15747772
2013-07-17,'600718,东软集团,9.12,8.91,9.25,8.7,13596822
2013-07-18,'600718,东软集团,9.07,9.8,9.8,9.01,46095123
2013-07-19,'600718,东软集团,10.08,10.06,10.76,9.9,65443405
2013-07-22,'600718,东软集团,9.97,10.35,10.54,9.91,46130856
2013-07-23,'600718,东软集团,10.31,10.52,10.59,10.09,29931907
2013-07-24,'600718,东软集团,10.45,10.64,10.83,10.4,32746761
2013-07-25,'600718,东软集团,10.65,10.18,10.7,10.11,20016463
2013-07-26,'600718,东软集团,10.1,10.65,10.69,9.9,19421111
2013-07-29,'600718,东软集团,10.4,10.0,10.56,9.98,16269869
2013-07-30,'600718,东软集团,9.95,9.73,10.08,9.48,21189119
2013-07-31,'600718,东软集团,9.72,9.7,10.19,9.53,16639646
2013-08-01,'600718,东软集团,9.78,10.58,10.67,9.7,46249337
2013-08-02,'600718,东软集团,10.5,10.97,11.48,10.49,53778086
2013-08-05,'600718,东软集团,10.96,11.24,11.46,10.88,24292006
2013-08-06,'600718,东软集团,11.22,11.3,11.48,11.1,19791531
2013-08-07,'600718,东软集团,11.29,11.05,11.36,10.89,18676452
2013-08-08,'600718,东软集团,11.0,11.1,11.2,10.87,12846938
2013-08-09,'600718,东软集团,10.96,10.67,11.2,10.64,14311562
2013-08-12,'600718,东软集团,10.62,10.74,10.75,10.42,15228176
2013-08-13,'600718,东软集团,10.7,11.1,11.26,10.54,15971248
2013-08-14,'600718,东软集团,11.07,11.56,11.8,11.06,29266327
2013-08-15,'600718,东软集团,11.56,11.3,11.78,11.28,16008313
2013-08-16,'600718,东软集团,11.25,11.31,12.0,11.13,24955825
2013-08-19,'600718,东软集团,11.2,12.3,12.39,11.18,29917397
2013-08-20,'600718,东软集团,12.2,12.12,12.43,11.86,21604105
2013-08-21,'600718,东软集团,12.01,12.06,12.39,11.83,16266509
2013-08-22,'600718,东软集团,11.98,12.43,12.6,11.91,18807556
2013-08-23,'600718,东软集团,12.54,11.81,12.57,11.61,30598862
2013-08-26,'600718,东软集团,11.81,12.41,12.44,11.8,23599596
2013-08-27,'600718,东软集团,12.3,12.18,12.43,11.79,27308683
2013-08-28,'600718,东软集团,11.94,11.72,12.05,11.51,23885067
2013-08-29,'600718,东软集团,11.72,12.08,12.28,11.57,26514133
2013-08-30,'600718,东软集团,12.0,11.43,12.2,11.26,29043084
2013-09-02,'600718,东软集团,11.57,11.63,11.92,11.45,13805261
2013-09-03,'600718,东软集团,11.63,11.82,11.94,11.26,17265142
2013-09-04,'600718,东软集团,11.73,11.59,12.04,11.5,14404500
2013-09-05,'600718,东软集团,11.64,11.78,11.97,11.61,9183166
2013-09-06,'600718,东软集团,11.77,12.12,12.25,11.72,17016095
2013-09-09,'600718,东软集团,12.18,12.16,12.65,12.06,20073272
2013-09-10,'600718,东软集团,12.1,11.97,12.28,11.74,15460072
2013-09-11,'600718,东软集团,12.05,11.32,12.15,11.27,15672003
2013-09-12,'600718,东软集团,11.33,10.96,11.58,10.87,17510146
2013-09-13,'600718,东软集团,11.0,11.17,11.31,10.82,11280362
2013-09-16,'600718,东软集团,11.42,11.57,11.69,11.25,18190795
2013-09-17,'600718,东软集团,11.49,11.38,11.62,11.31,10275411
2013-09-18,'600718,东软集团,11.42,11.1,11.42,10.9,12667760
2013-09-23,'600718,东软集团,11.08,11.8,11.82,10.93,21172980
2013-09-24,'600718,东软集团,11.63,12.1,12.3,11.62,22240951
2013-09-25,'600718,东软集团,12.01,11.95,12.15,11.81,8735043
2013-09-26,'600718,东软集团,11.81,11.63,12.2,11.6,11466013
2013-09-27,'600718,东软集团,11.63,11.71,11.94,11.45,8849647
2013-09-30,'600718,东软集团,12.7,12.88,12.88,12.16,59095258
2013-10-08,'600718,东软集团,13.55,14.17,14.17,13.28,28311213
2013-10-09,'600718,东软集团,15.1,15.04,15.59,14.7,76966405
2013-10-10,'600718,东软集团,14.8,15.07,16.23,14.8,55025843
2013-10-11,'600718,东软集团,15.01,14.73,15.72,14.55,31263731
2013-10-14,'600718,东软集团,14.78,14.94,15.33,14.37,28302029
2013-10-15,'600718,东软集团,14.8,16.43,16.43,14.66,58738055
2013-10-16,'600718,东软集团,16.2,15.61,16.3,15.1,37205378
2013-10-17,'600718,东软集团,15.41,15.31,16.16,15.05,24736293
2013-10-18,'600718,东软集团,15.15,16.84,16.84,14.95,51066261
2013-10-21,'600718,东软集团,17.49,17.6,18.35,17.22,41708912
2013-10-22,'600718,东软集团,17.3,16.37,17.4,16.0,41365886
2013-10-23,'600718,东软集团,16.1,15.15,16.34,14.73,31387869
2013-10-24,'600718,东软集团,15.0,15.37,15.88,14.95,20849592
2013-10-25,'600718,东软集团,15.35,14.23,15.35,14.0,30785039
2013-10-28,'600718,东软集团,14.2,14.25,14.4,13.81,14560015
2013-10-29,'600718,东软集团,14.27,13.73,14.43,13.31,16065561
2013-10-30,'600718,东软集团,13.8,14.15,14.38,13.66,12973578
2013-10-31,'600718,东软集团,14.2,13.62,14.48,13.42,15264901
2013-11-01,'600718,东软集团,13.55,13.12,13.55,12.7,21325481
2013-11-04,'600718,东软集团,13.08,13.28,13.42,12.93,10081815
2013-11-05,'600718,东软集团,13.01,14.09,14.17,12.9,15587591
2013-11-06,'600718,东软集团,13.95,13.56,14.69,13.51,28395666
2013-11-07,'600718,东软集团,13.3,13.17,13.49,12.99,11318361
2013-11-08,'600718,东软集团,13.11,13.07,13.25,12.9,8319856
2013-11-11,'600718,东软集团,13.05,13.15,13.31,12.89,8513255
2013-11-12,'600718,东软集团,13.08,12.53,13.3,12.11,23769540
2013-11-13,'600718,东软集团,12.95,12.71,13.08,12.53,17431892
2013-11-14,'600718,东软集团,12.51,12.99,13.03,12.25,18052070
2013-11-15,'600718,东软集团,13.08,13.79,14.12,12.99,29081241
2013-11-18,'600718,东软集团,13.98,14.0,14.38,13.77,21620258
2013-11-19,'600718,东软集团,14.2,13.92,14.23,13.77,15080153
2013-11-20,'600718,东软集团,14.09,14.55,14.57,13.86,17092283
2013-11-21,'600718,东软集团,14.59,14.39,14.78,14.21,17781627
2013-11-22,'600718,东软集团,14.31,13.9,14.4,13.76,16489628
2013-11-25,'600718,东软集团,13.79,13.62,13.91,13.56,8879021
2013-11-26,'600718,东软集团,13.58,13.72,13.8,13.4,8626265
2013-11-27,'600718,东软集团,13.65,14.28,14.44,13.55,16336465
2013-11-28,'600718,东软集团,14.3,14.15,14.58,14.12,11677037
2013-11-29,'600718,东软集团,14.2,14.26,14.28,14.08,7179875
2013-12-02,'600718,东软集团,13.75,12.95,13.9,12.83,19825712
2013-12-03,'600718,东软集团,12.79,13.1,13.18,12.53,12636279
2013-12-04,'600718,东软集团,13.0,13.36,13.61,12.85,12244425
2013-12-05,'600718,东软集团,13.25,13.13,13.45,13.03,9383926
2013-12-06,'600718,东软集团,13.16,12.94,13.24,12.9,7107029
2013-12-09,'600718,东软集团,12.95,13.03,13.13,12.89,7413685
2013-12-10,'600718,东软集团,13.09,12.77,13.13,12.7,10378025
2013-12-11,'600718,东软集团,12.68,12.53,12.74,12.46,8956518
2013-12-12,'600718,东软集团,12.51,12.86,13.0,12.49,8800136
2013-12-13,'600718,东软集团,12.75,12.68,12.97,12.62,9206975
2013-12-16,'600718,东软集团,12.78,12.24,12.78,12.1,13393320
2013-12-17,'600718,东软集团,12.25,12.25,12.35,12.1,6494140
2013-12-18,'600718,东软集团,12.25,12.31,12.52,12.25,8059980
2013-12-19,'600718,东软集团,12.4,12.39,12.65,12.29,8062495
2013-12-20,'600718,东软集团,12.35,12.19,12.46,12.11,7484109
2013-12-23,'600718,东软集团,12.19,12.07,12.32,11.86,6330474
2013-12-24,'600718,东软集团,12.1,12.53,12.64,12.08,14066087
2013-12-25,'600718,东软集团,12.48,12.78,12.79,12.42,10277772
2013-12-26,'600718,东软集团,12.76,12.39,12.83,12.36,7775899
2013-12-27,'600718,东软集团,12.31,12.42,12.59,12.23,10251358
2013-12-30,'600718,东软集团,12.57,12.22,12.66,12.18,10192382
2013-12-31,'600718,东软集团,12.05,12.27,12.31,11.87,14334660
2014-01-02,'600718,东软集团,12.16,12.53,12.55,11.98,13693015
2014-01-03,'600718,东软集团,12.34,12.74,12.88,12.25,22490351
2014-01-06,'600718,东软集团,12.58,12.24,12.6,12.19,13538530
2014-01-07,'600718,东软集团,12.28,11.93,12.32,11.85,11979834
2014-01-08,'600718,东软集团,11.87,12.19,12.25,11.67,15342752
2014-01-09,'600718,东软集团,12.1,12.72,13.28,12.0,32773096
2014-01-10,'600718,东软集团,12.68,12.49,12.92,12.45,14762392
2014-01-13,'600718,东软集团,12.44,12.13,12.46,11.96,13633860
2014-01-14,'600718,东软集团,12.13,12.82,12.85,11.81,16722603
2014-01-15,'600718,东软集团,12.79,13.14,13.25,12.66,26403903
2014-01-16,'600718,东软集团,13.25,12.7,13.35,12.54,26178402
2014-01-17,'600718,东软集团,12.71,12.77,12.9,12.58,13348454
2014-01-20,'600718,东软集团,12.76,13.35,13.64,12.67,28202621
2014-01-21,'600718,东软集团,13.15,14.15,14.17,13.1,31368621
2014-01-22,'600718,东软集团,14.0,14.2,14.73,13.99,28385633
2014-01-23,'600718,东软集团,14.29,14.32,14.8,14.15,24748071
2014-01-24,'600718,东软集团,14.22,15.29,15.62,14.06,40662750
2014-01-27,'600718,东软集团,15.12,15.41,16.25,15.02,50048788
2014-01-28,'600718,东软集团,15.42,15.53,15.83,14.95,28808481
2014-01-29,'600718,东软集团,15.47,17.04,17.08,15.36,38373188
2014-01-30,'600718,东软集团,16.75,16.11,16.92,15.98,29531663
2014-02-07,'600718,东软集团,15.99,16.61,16.75,15.89,32038178
2014-02-10,'600718,东软集团,16.55,16.17,16.72,15.71,41862822
2014-02-11,'600718,东软集团,16.02,15.2,16.15,15.16,46440037
2014-02-12,'600718,东软集团,15.2,15.44,15.47,15.0,34203129
2014-02-13,'600718,东软集团,15.31,14.86,15.33,14.7,41887160
2014-02-14,'600718,东软集团,14.87,15.02,15.05,14.69,31573074
2014-02-17,'600718,东软集团,14.98,15.61,15.73,14.92,46972535
2014-02-18,'600718,东软集团,15.5,15.59,16.08,15.32,39706572
2014-02-19,'600718,东软集团,15.6,14.9,15.6,14.81,35757561
2014-02-20,'600718,东软集团,14.81,14.43,15.06,14.3,21630405
2014-02-21,'600718,东软集团,14.46,14.77,15.1,14.3,26062855
2014-02-24,'600718,东软集团,14.63,15.22,15.27,14.43,26151158
2014-02-25,'600718,东软集团,16.74,16.5,16.74,15.75,101641145
2014-02-26,'600718,东软集团,16.75,16.37,16.95,15.91,82734784
2014-02-27,'600718,东软集团,16.68,18.01,18.01,16.41,81425874
2014-02-28,'600718,东软集团,18.2,16.52,18.3,16.21,104602045
2014-03-03,'600718,东软集团,16.21,16.59,17.08,15.86,54781047
2014-03-04,'600718,东软集团,16.22,15.55,16.41,15.36,53153055
2014-03-05,'600718,东软集团,15.6,15.61,15.95,15.36,30849210
2014-03-06,'600718,东软集团,15.51,14.99,15.55,14.77,37818035
2014-03-07,'600718,东软集团,14.98,14.87,15.19,14.8,24106660
2014-03-10,'600718,东软集团,14.5,13.86,14.92,13.77,32576623
2014-03-11,'600718,东软集团,13.7,13.92,14.1,13.61,20414834
2014-03-12,'600718,东软集团,13.84,13.55,14.02,13.14,21765696
2014-03-13,'600718,东软集团,13.58,13.98,13.99,13.55,15468261
2014-03-14,'600718,东软集团,13.89,13.66,14.1,13.55,13296680
2014-03-17,'600718,东软集团,13.88,14.35,14.39,13.72,21627632
2014-03-18,'600718,东软集团,14.31,14.59,14.88,14.31,33934578
2014-03-19,'600718,东软集团,14.61,14.35,14.61,13.94,22187306
2014-03-20,'600718,东软集团,14.29,13.32,14.3,13.3,24872421
2014-03-21,'600718,东软集团,13.28,13.43,13.56,12.75,24582570
2014-03-24,'600718,东软集团,13.43,13.44,13.67,13.18,16355285
2014-03-25,'600718,东软集团,13.65,13.39,13.88,13.3,21239141
2014-03-26,'600718,东软集团,13.46,13.28,13.51,13.21,14111885
2014-03-27,'600718,东软集团,13.25,13.47,13.8,13.2,24628823
2014-03-28,'600718,东软集团,13.36,12.71,13.45,12.57,23674528
2014-03-31,'600718,东软集团,12.66,12.28,12.66,12.05,21355107
2014-04-01,'600718,东软集团,12.28,12.49,12.52,12.2,10719290
2014-04-02,'600718,东软集团,12.54,12.25,12.64,12.2,13585810
2014-04-03,'600718,东软集团,12.24,12.32,12.53,12.24,9719057
2014-04-04,'600718,东软集团,12.31,12.62,12.64,12.25,10427656
2014-04-08,'600718,东软集团,12.55,12.83,12.85,12.39,21970744
2014-04-09,'600718,东软集团,12.85,12.88,12.98,12.73,14842747
2014-04-10,'600718,东软集团,12.93,13.06,13.25,12.83,18609333
2014-04-11,'600718,东软集团,12.92,12.81,12.92,12.64,14237694
2014-04-14,'600718,东软集团,12.78,12.76,12.84,12.66,9312331
2014-04-15,'600718,东软集团,12.78,12.71,12.93,12.7,9824681
2014-04-16,'600718,东软集团,12.65,12.61,12.74,12.53,8228398
2014-04-17,'600718,东软集团,12.67,12.72,12.84,12.65,9212460
2014-04-18,'600718,东软集团,12.64,13.01,13.07,12.56,15373486
2014-04-21,'600718,东软集团,12.98,12.61,13.07,12.59,12783317
2014-04-22,'600718,东软集团,12.57,12.46,12.7,12.3,10353951
2014-04-23,'600718,东软集团,12.45,12.46,12.62,12.39,5900223
2014-04-24,'600718,东软集团,12.46,12.68,12.82,12.39,9398760
2014-04-25,'600718,东软集团,12.86,12.6,13.09,12.5,16191492
2014-04-28,'600718,东软集团,12.43,12.5,12.83,12.31,14321293
2014-04-29,'600718,东软集团,12.49,12.35,12.53,12.1,11736845
2014-04-30,'600718,东软集团,12.36,12.65,12.75,12.3,11067028
2014-05-05,'600718,东软集团,12.58,12.54,12.61,12.36,6637123
2014-05-06,'600718,东软集团,12.46,12.91,13.08,12.46,17464355
2014-05-07,'600718,东软集团,12.8,12.55,12.84,12.54,10011298
2014-05-08,'600718,东软集团,12.48,12.39,12.69,12.3,8484051
2014-05-09,'600718,东软集团,12.4,11.92,12.46,11.8,16399156
2014-05-12,'600718,东软集团,12.01,12.25,12.35,11.98,11434268
2014-05-13,'600718,东软集团,12.21,12.03,12.28,11.96,10004369
2014-05-14,'600718,东软集团,12.04,11.93,12.09,11.9,7348004
2014-05-15,'600718,东软集团,11.97,11.35,11.97,11.32,16419477
2014-05-16,'600718,东软集团,11.32,11.13,11.32,11.01,11786527
2014-05-19,'600718,东软集团,11.12,11.2,11.25,11.04,7040211
2014-05-20,'600718,东软集团,11.3,11.51,11.6,11.22,14535026
2014-05-21,'600718,东软集团,11.47,11.91,11.98,11.31,20386520
2014-05-22,'600718,东软集团,11.85,11.71,11.93,11.64,15574428
2014-05-23,'600718,东软集团,11.8,12.38,12.55,11.7,33983551
2014-05-26,'600718,东软集团,12.4,12.31,12.63,12.21,25983017
2014-05-27,'600718,东软集团,12.31,12.4,12.51,12.24,18426660
2014-05-28,'600718,东软集团,12.5,13.25,13.3,12.4,60003506
2014-05-29,'600718,东软集团,13.51,13.07,13.61,12.72,47941823
2014-05-30,'600718,东软集团,12.81,12.97,13.42,12.7,37799787
2014-06-03,'600718,东软集团,12.98,12.56,12.98,12.5,24762946
2014-06-04,'600718,东软集团,12.57,12.46,12.77,12.37,17579158
2014-06-05,'600718,东软集团,12.3,12.58,12.59,12.24,14527473
2014-06-06,'600718,东软集团,12.58,12.55,12.88,12.42,17168988
2014-06-09,'600718,东软集团,12.3,12.31,12.47,12.2,15335951
2014-06-10,'600718,东软集团,12.31,12.8,12.9,12.31,24152933
2014-06-11,'600718,东软集团,12.74,12.82,13.1,12.68,23205563
2014-06-12,'600718,东软集团,12.73,13.06,13.17,12.64,24605215
2014-06-13,'600718,东软集团,13.12,13.33,13.61,12.92,36662345
2014-06-16,'600718,东软集团,13.42,13.35,13.79,13.33,30040461
2014-06-17,'600718,东软集团,13.25,14.21,14.69,13.25,55342732
2014-06-18,'600718,东软集团,14.0,13.71,14.12,13.67,34799566
2014-06-19,'600718,XD东软集,13.52,12.63,13.55,12.44,30338960
2014-06-20,'600718,东软集团,12.62,12.88,13.06,12.56,14806765
2014-06-23,'600718,东软集团,12.92,13.0,13.23,12.83,13080522
2014-06-24,'600718,东软集团,12.99,13.3,13.43,12.93,16908989
2014-06-25,'600718,东软集团,13.37,12.88,13.37,12.77,13770692
2014-06-26,'600718,东软集团,12.91,13.43,13.5,12.91,21448369
2014-06-27,'600718,东软集团,13.4,13.35,13.55,13.23,15908363
2014-06-30,'600718,东软集团,13.36,13.49,13.56,13.22,17743050
2014-07-01,'600718,东软集团,13.6,13.77,14.15,13.46,25114048
2014-07-02,'600718,东软集团,13.7,13.55,13.89,13.32,20489567
2014-07-03,'600718,东软集团,13.51,13.42,13.75,13.34,17179803
2014-07-04,'600718,东软集团,13.45,13.49,13.77,13.4,17294519
2014-07-07,'600718,东软集团,13.52,13.35,13.6,13.14,14237204
2014-07-08,'600718,东软集团,13.38,13.61,13.69,13.3,18657517
2014-07-09,'600718,东软集团,13.49,13.15,13.54,13.1,18980965
2014-07-10,'600718,东软集团,13.1,12.69,13.27,12.6,21313577
2014-07-11,'600718,东软集团,12.7,12.79,12.96,12.69,10699861
2014-07-14,'600718,东软集团,12.79,12.91,12.96,12.69,12848035
2014-07-15,'600718,东软集团,12.9,12.74,12.91,12.69,11264057
2014-07-16,'600718,东软集团,12.7,12.8,12.89,12.64,12634922
2014-07-17,'600718,东软集团,12.74,12.27,12.74,12.18,17568674
2014-07-18,'600718,东软集团,12.2,12.14,12.36,12.1,10986753
2014-07-21,'600718,东软集团,12.12,12.22,12.25,12.11,6257023
2014-07-22,'600718,东软集团,12.08,12.34,12.41,12.08,8646820
2014-07-23,'600718,东软集团,12.32,11.93,12.36,11.88,14565230
2014-07-24,'600718,东软集团,11.95,12.07,12.12,11.71,13741719
2014-07-25,'600718,东软集团,12.05,12.37,12.43,11.94,16183681
2014-07-28,'600718,东软集团,12.44,12.51,12.58,12.3,20973122
2014-07-29,'600718,东软集团,12.5,12.65,12.87,12.5,20224119
2014-07-30,'600718,东软集团,12.66,12.81,12.87,12.42,24945994
2014-07-31,'600718,东软集团,12.68,12.76,12.77,12.62,13732982
2014-08-01,'600718,东软集团,12.72,12.48,12.9,12.44,15624754
2014-08-04,'600718,东软集团,12.6,12.68,12.82,12.59,12877709
2014-08-05,'600718,东软集团,12.68,12.9,12.94,12.63,20650147
2014-08-06,'600718,东软集团,12.85,12.78,12.85,12.62,13999825
2014-08-07,'600718,东软集团,12.76,12.85,13.04,12.76,22886285
2014-08-08,'600718,东软集团,12.95,13.2,13.34,12.88,30416487
2014-08-11,'600718,东软集团,13.26,13.21,13.42,13.05,21606846
2014-08-12,'600718,东软集团,13.17,13.43,13.64,13.1,33067651
2014-08-13,'600718,东软集团,13.4,13.19,13.41,12.97,23796981
2014-08-14,'600718,东软集团,13.12,13.18,13.53,13.1,24877526
2014-08-15,'600718,东软集团,13.21,13.62,13.7,13.13,38958223
2014-08-18,'600718,东软集团,14.0,13.87,14.14,13.73,49204248
2014-08-19,'600718,东软集团,13.98,14.18,14.68,13.98,57764271
2014-08-20,'600718,东软集团,14.21,13.83,14.22,13.76,33140300
2014-08-21,'600718,东软集团,13.79,13.92,13.94,13.6,21388587
2014-08-22,'600718,东软集团,13.89,13.77,13.92,13.66,18827934
2014-08-25,'600718,东软集团,13.73,13.48,13.93,13.46,23444875
2014-08-26,'600718,东软集团,13.47,13.08,13.5,12.99,21069916
2014-08-27,'600718,东软集团,13.06,13.25,13.47,13.06,18158488
2014-08-28,'600718,东软集团,13.33,13.34,13.56,13.28,17834644
2014-08-29,'600718,东软集团,13.39,13.65,13.67,13.2,17541506
2014-09-01,'600718,东软集团,13.64,13.9,13.95,13.6,24550439
2014-09-02,'600718,东软集团,13.93,14.05,14.18,13.76,33348067
2014-09-03,'600718,东软集团,14.1,14.01,14.24,13.9,28851528
2014-09-04,'600718,东软集团,13.97,13.94,14.0,13.85,31278111
2014-09-05,'600718,东软集团,13.88,13.89,13.96,13.72,28224437
2014-09-09,'600718,东软集团,13.95,14.09,14.17,13.78,33053402
2014-09-10,'600718,东软集团,14.08,13.99,14.16,13.95,21954369
2014-09-11,'600718,东软集团,14.14,15.39,15.39,14.13,59947222
2014-09-12,'600718,东软集团,15.56,15.12,15.75,14.89,83463164
2014-09-15,'600718,东软集团,15.0,15.31,15.37,14.74,78869415
2014-09-16,'600718,东软集团,15.2,14.6,15.37,14.51,57542076
2014-09-17,'600718,东软集团,14.65,14.67,14.75,14.36,39070299
2014-09-18,'600718,东软集团,14.68,14.74,14.8,14.46,27407841
2014-09-19,'600718,东软集团,14.75,14.93,15.08,14.62,34914620
2014-09-22,'600718,东软集团,14.96,14.82,15.29,14.8,41516778
2014-09-23,'600718,东软集团,14.73,14.82,14.86,14.52,27173495
2014-09-24,'600718,东软集团,14.78,15.01,15.15,14.67,33229797
2014-09-25,'600718,东软集团,15.08,15.05,15.34,14.94,44283760
2014-09-26,'600718,东软集团,15.01,15.01,15.3,14.96,33084162
2014-09-29,'600718,东软集团,14.91,15.07,15.28,14.91,30864648
2014-09-30,'600718,东软集团,15.13,15.76,15.92,15.1,62154936
2014-10-08,'600718,东软集团,15.88,15.73,15.88,15.48,49358996
2014-10-09,'600718,东软集团,15.75,15.42,15.78,15.2,43818981
2014-10-10,'600718,东软集团,15.33,15.09,15.41,14.99,35249024
2014-10-13,'600718,东软集团,15.07,14.84,15.07,14.53,27497735
2014-10-14,'600718,东软集团,14.81,14.89,15.16,14.74,23417576
2014-10-15,'600718,东软集团,14.89,14.83,14.99,14.56,23112746
2014-10-16,'600718,东软集团,14.75,14.28,14.85,14.26,27644902
2014-10-17,'600718,东软集团,14.3,14.42,14.54,13.98,24536689
2014-10-20,'600718,东软集团,14.48,14.79,14.85,14.44,24139197
2014-10-21,'600718,东软集团,14.85,14.39,14.88,14.37,21982961
2014-10-22,'600718,东软集团,14.38,14.24,14.69,14.2,19890214
2014-10-23,'600718,东软集团,14.24,13.92,14.35,13.71,19109042
2014-10-24,'600718,东软集团,13.94,13.97,14.16,13.88,11054035
2014-10-27,'600718,东软集团,14.0,14.16,14.17,13.9,10557883
2014-10-28,'600718,东软集团,14.23,14.43,14.46,14.22,15693063
2014-10-29,'600718,东软集团,14.45,14.51,14.69,14.42,27359043
2014-10-30,'600718,东软集团,14.5,14.3,14.5,14.21,29073336
2014-10-31,'600718,东软集团,14.31,14.07,14.35,13.91,28697527
2014-11-03,'600718,东软集团,14.04,14.3,14.4,14.03,23257644
2014-11-04,'600718,东软集团,14.26,14.08,14.37,13.98,17934138
2014-11-05,'600718,东软集团,14.05,13.82,14.12,13.8,24970962
2014-11-06,'600718,东软集团,14.22,14.35,14.43,14.11,39957226
2014-11-07,'600718,东软集团,14.28,14.45,14.86,14.25,57891011
2014-11-10,'600718,东软集团,14.46,14.74,14.85,14.38,33483112
2014-11-11,'600718,东软集团,14.76,14.02,14.81,13.9,39251265
2014-11-12,'600718,东软集团,14.04,14.45,14.46,13.92,24335175
2014-11-13,'600718,东软集团,14.46,14.17,14.49,14.06,24814318
2014-11-14,'600718,东软集团,14.08,14.02,14.2,13.89,18614088
2014-11-17,'600718,东软集团,14.06,14.08,14.18,13.89,20072266
2014-11-18,'600718,东软集团,14.08,14.2,14.22,13.93,19316410
2014-11-19,'600718,东软集团,14.18,15.27,15.62,14.1,160875857
2014-11-20,'600718,东软集团,15.0,14.89,15.15,14.77,71572285
2014-11-21,'600718,东软集团,14.82,15.09,15.45,14.82,63754099
2014-11-24,'600718,东软集团,15.18,15.61,15.8,15.02,74662698
2014-11-25,'600718,东软集团,15.6,15.58,15.9,15.44,58591914
2014-11-26,'600718,东软集团,15.52,15.27,15.55,14.99,65138647
2014-11-27,'600718,东软集团,15.69,15.38,15.83,15.18,60592515
2014-11-28,'600718,东软集团,15.23,15.95,16.5,15.07,103452153
2014-12-01,'600718,东软集团,15.8,15.81,16.48,15.69,67503974
2014-12-02,'600718,东软集团,15.75,16.12,16.49,15.65,78182037
2014-12-03,'600718,东软集团,16.05,16.71,17.17,15.7,90391749
2014-12-04,'600718,东软集团,16.68,16.72,17.03,16.5,66867280
2014-12-05,'600718,东软集团,16.75,15.99,16.83,15.52,69820027
2014-12-08,'600718,东软集团,15.86,15.98,16.3,15.62,47044130
2014-12-09,'600718,东软集团,15.97,15.01,16.2,14.91,67511981
2014-12-10,'600718,东软集团,15.05,15.64,15.72,14.97,34953298
2014-12-11,'600718,东软集团,15.64,16.46,16.55,15.52,64551793
2014-12-12,'600718,东软集团,17.65,18.11,18.11,17.0,111489180
2014-12-15,'600718,东软集团,18.59,18.41,19.21,18.3,114213812
2014-12-16,'600718,东软集团,18.35,18.09,18.57,17.73,65086236
2014-12-17,'600718,东软集团,18.0,18.55,18.94,17.77,89274798
2014-12-18,'600718,东软集团,18.39,17.96,18.42,17.86,52124043
2014-12-19,'600718,东软集团,17.89,17.56,18.23,17.28,45703144
2014-12-22,'600718,东软集团,17.6,16.4,17.6,16.25,48526905
2014-12-23,'600718,东软集团,16.4,16.27,16.97,16.15,29462283
2014-12-24,'600718,东软集团,16.38,16.4,16.84,16.18,42683515
2014-12-25,'600718,东软集团,16.5,17.0,17.16,16.35,47865608
2014-12-26,'600718,东软集团,17.0,16.92,17.06,16.67,35995914
2014-12-29,'600718,东软集团,16.9,16.51,16.91,16.29,35550891
2014-12-30,'600718,东软集团,16.52,15.55,16.63,15.53,43558268
2014-12-31,'600718,东软集团,15.6,15.81,15.89,15.55,21880458
2015-01-05,'600718,东软集团,15.91,16.29,16.5,15.61,39952308
2015-01-06,'600718,东软集团,16.26,16.89,17.1,16.0,49722180
2015-01-07,'600718,东软集团,16.8,16.67,16.9,16.45,32550078
2015-01-08,'600718,东软集团,16.6,16.5,16.89,16.43,27143338
2015-01-09,'600718,东软集团,16.5,16.51,17.25,16.45,46647590
2015-01-12,'600718,东软集团,16.4,16.5,16.84,15.94,33718848
2015-01-13,'600718,东软集团,16.5,17.87,18.15,16.4,114331931
2015-01-14,'600718,东软集团,17.64,17.42,18.07,17.32,66421798
2015-01-15,'600718,东软集团,17.46,17.54,17.89,17.26,43313510
2015-01-16,'600718,东软集团,17.5,18.62,19.07,17.46,94200982
2015-01-19,'600718,东软集团,17.89,17.74,19.37,17.21,99855146
2015-01-20,'600718,东软集团,18.02,19.51,19.51,18.02,95101868
2015-01-21,'600718,东软集团,20.49,20.17,20.59,19.6,141522569
2015-01-22,'600718,东软集团,20.15,20.08,20.5,19.61,83857900
2015-01-23,'600718,东软集团,20.0,18.95,20.03,18.88,96839403
2015-01-26,'600718,东软集团,19.0,19.42,19.65,18.89,67490460
2015-01-27,'600718,东软集团,19.23,20.0,20.2,19.22,82897898
2015-01-28,'600718,东软集团,19.85,19.73,20.56,19.63,80006256
2015-01-29,'600718,东软集团,19.39,19.44,19.92,19.3,44670704
2015-01-30,'600718,东软集团,19.42,18.6,19.98,18.5,63579195
2015-02-02,'600718,东软集团,18.45,18.92,19.15,18.31,37789649
2015-02-03,'600718,东软集团,18.99,19.79,20.1,18.81,50922977
2015-02-04,'600718,东软集团,19.8,19.8,20.27,19.63,46369656
2015-02-05,'600718,东软集团,19.86,21.15,21.78,19.65,117816376
2015-02-06,'600718,东软集团,21.1,20.31,21.33,19.91,64073864
2015-02-09,'600718,东软集团,20.16,19.96,20.77,19.79,35053558
2015-02-10,'600718,东软集团,19.9,20.75,20.85,19.59,42990631
2015-02-11,'600718,东软集团,20.74,20.95,21.72,20.63,57479684
2015-02-12,'600718,东软集团,21.04,21.08,21.43,20.7,46156832
2015-02-13,'600718,东软集团,21.16,21.01,21.38,20.87,43313753
2015-02-16,'600718,东软集团,21.07,22.0,22.2,21.07,61643079
2015-02-17,'600718,东软集团,22.0,21.46,22.0,21.34,38790625
2015-02-25,'600718,东软集团,21.55,20.75,21.58,20.59,33201900
2015-02-26,'600718,东软集团,20.78,20.97,21.24,20.5,34361372
2015-02-27,'600718,东软集团,20.97,21.18,21.59,20.59,32852447
2015-03-02,'600718,东软集团,21.19,21.62,21.67,20.76,50977688
2015-03-03,'600718,东软集团,21.4,21.21,22.02,21.18,51170478
2015-03-04,'600718,东软集团,21.41,22.11,22.18,21.16,50805161
2015-03-05,'600718,东软集团,22.0,21.69,22.6,21.44,43100808
2015-03-06,'600718,东软集团,21.78,20.98,21.88,20.88,31893005
2015-03-09,'600718,东软集团,20.7,21.07,21.23,20.35,28268822
2015-03-10,'600718,东软集团,21.09,20.96,21.38,20.8,26247257
2015-03-11,'600718,东软集团,20.72,20.33,20.92,20.13,40391036
2015-03-12,'600718,东软集团,20.7,20.77,20.94,20.3,30836874
2015-03-13,'600718,东软集团,20.86,21.56,21.78,20.86,46228205
2015-03-16,'600718,东软集团,21.8,22.09,22.53,21.8,49412561
2015-03-17,'600718,东软集团,22.11,21.95,22.2,21.67,43173229
2015-03-18,'600718,东软集团,22.0,24.15,24.15,21.7,100276579
2015-03-19,'600718,东软集团,24.52,23.91,25.15,23.8,91414657
2015-03-20,'600718,东软集团,24.12,24.94,25.98,23.73,64655579
2015-03-23,'600718,东软集团,25.0,26.11,26.6,24.63,73206199
2015-03-24,'600718,东软集团,26.11,28.67,28.72,25.51,104763695
2015-03-25,'600718,东软集团,28.26,28.72,30.37,27.8,84797995
2015-03-26,'600718,东软集团,29.0,27.33,29.34,26.7,64322811
2015-03-27,'600718,东软集团,27.3,27.58,28.26,26.27,51227807
2015-03-30,'600718,东软集团,27.72,27.39,28.28,26.91,41328432
2015-03-31,'600718,东软集团,27.8,28.11,28.69,27.4,54772639
2015-04-01,'600718,东软集团,28.03,28.23,28.39,27.82,40602963
2015-04-02,'600718,东软集团,28.5,29.11,29.94,28.31,60144161
2015-04-03,'600718,东软集团,28.95,28.71,29.01,28.32,40991607
2015-04-07,'600718,东软集团,28.72,28.76,29.17,28.21,45791793
2015-04-08,'600718,东软集团,28.7,27.4,28.74,25.91,62475011
2015-04-09,'600718,东软集团,27.44,26.41,27.44,25.5,50352120
2015-04-10,'600718,东软集团,26.44,27.39,27.62,26.44,38166731
2015-04-13,'600718,东软集团,27.39,27.69,28.2,26.8,41728790
2015-04-14,'600718,东软集团,27.66,26.97,27.68,26.5,32840173
2015-04-15,'600718,东软集团,26.94,25.68,26.94,25.6,39154552
2015-04-16,'600718,东软集团,25.6,26.3,26.38,25.32,30825396
2015-04-17,'600718,东软集团,26.43,26.55,26.99,25.91,44403550
2015-04-20,'600718,东软集团,26.21,25.87,26.9,25.85,38166213
2015-04-21,'600718,东软集团,26.02,27.89,27.95,26.02,58450858
2015-04-22,'600718,东软集团,27.98,28.29,28.68,27.78,59462681
2015-04-23,'600718,东软集团,28.44,28.07,28.55,27.5,38853068
2015-04-24,'600718,东软集团,27.93,29.85,29.97,27.55,80334410
2015-04-27,'600718,东软集团,30.04,28.94,30.28,28.5,59218814
2015-04-28,'600718,东软集团,28.88,26.58,28.88,26.31,60983761
2015-04-29,'600718,东软集团,26.54,26.89,27.65,26.31,33633633
2015-04-30,'600718,东软集团,27.0,26.86,27.88,26.81,32582098
2015-05-04,'600718,东软集团,26.88,26.85,27.16,25.88,32125076
2015-05-05,'600718,东软集团,26.8,25.87,27.11,25.81,29801239
2015-05-06,'600718,东软集团,26.08,25.98,27.1,25.61,34170932
2015-05-07,'600718,东软集团,25.9,26.02,26.28,25.58,20371396
2015-05-08,'600718,东软集团,26.36,27.88,28.15,26.32,61542267
2015-05-11,'600718,东软集团,29.9,29.04,30.0,28.58,85082434
2015-05-12,'600718,东软集团,29.0,31.94,31.94,28.47,149929710
2015-05-13,'600718,东软集团,31.3,32.24,33.47,31.03,119533000
2015-05-14,'600718,东软集团,32.0,31.26,32.59,31.08,56149958
2015-05-15,'600718,东软集团,30.9,32.39,34.0,30.65,79861398
2015-05-18,'600718,东软集团,32.0,32.69,34.18,31.5,64417501
2015-05-19,'600718,东软集团,32.6,32.5,32.89,31.6,46174126
2015-05-20,'600718,东软集团,32.95,32.8,34.46,32.38,61905052
2015-05-21,'600718,东软集团,32.86,34.81,34.96,32.86,69727324
2015-05-22,'600718,东软集团,35.05,33.89,35.48,33.36,62757475
2015-05-25,'600718,东软集团,33.5,33.78,33.99,32.86,55309741
2015-05-26,'600718,东软集团,33.85,34.27,34.83,33.61,72199749
2015-05-27,'600718,东软集团,34.4,33.6,34.6,32.6,82103964
2015-05-28,'600718,东软集团,33.56,30.53,34.0,30.39,70199859
2015-05-29,'600718,东软集团,30.45,30.78,31.8,28.0,52193325
2015-06-01,'600718,东软集团,30.78,32.21,32.48,30.78,46030261
2015-06-02,'600718,东软集团,32.23,35.11,35.24,32.12,84086499
2015-06-03,'600718,东软集团,35.25,33.99,35.48,32.94,60310655
2015-06-04,'600718,东软集团,33.98,32.7,34.02,30.8,52376971
2015-06-05,'600718,东软集团,33.13,32.77,33.82,31.77,48777274
2015-06-08,'600718,东软集团,32.8,32.01,32.98,31.27,39910469
2015-06-09,'600718,东软集团,32.2,33.28,34.6,32.2,65188105
2015-06-10,'600718,东软集团,32.86,33.58,34.2,32.07,56789781
2015-06-11,'600718,东软集团,33.61,35.86,36.66,33.46,97815909
2015-06-12,'600718,东软集团,35.66,35.25,35.89,34.5,65111450
2015-06-15,'600718,东软集团,35.65,33.15,35.65,32.9,60088915
2015-06-16,'600718,东软集团,32.82,31.17,32.82,31.0,41465484
2015-06-17,'600718,东软集团,31.01,32.19,32.26,30.03,42015499
2015-06-18,'600718,东软集团,31.79,30.01,32.2,29.99,31527602
2015-06-19,'600718,东软集团,29.8,27.01,29.88,27.01,39037013
2015-06-23,'600718,东软集团,27.01,26.6,27.61,24.63,40838587
2015-06-24,'600718,东软集团,27.03,27.3,27.31,26.13,46232618
2015-06-25,'600718,东软集团,27.5,25.12,27.5,25.0,45845634
2015-06-26,'600718,东软集团,24.32,22.61,24.5,22.61,39053082
2015-06-29,'600718,东软集团,23.0,20.35,23.24,20.35,52341890
2015-06-30,'600718,东软集团,19.03,21.73,21.99,18.32,70968543
2015-07-01,'600718,东软集团,21.0,19.66,22.6,19.61,55995701
2015-07-02,'600718,东软集团,19.78,18.39,20.62,17.8,50058042
2015-07-03,'600718,东软集团,18.4,16.55,18.95,16.55,56169421
2015-07-06,'600718,东软集团,18.21,14.92,18.21,14.9,94192333
2015-07-07,'600718,东软集团,14.12,13.43,14.58,13.43,72534700
2015-07-08,'600718,东软集团,12.09,12.09,13.01,12.09,93305533
2015-07-09,'600718,东软集团,12.09,13.3,13.3,12.09,73847637
2015-07-10,'600718,东软集团,14.4,14.63,14.63,14.13,21274081
2015-07-13,'600718,东软集团,16.09,16.09,16.09,16.09,19825544
2015-07-14,'600718,东软集团,17.6,17.7,17.7,17.07,93604295
2015-07-15,'600718,东软集团,17.69,15.93,18.0,15.93,124986190
2015-07-16,'600718,东软集团,15.93,17.47,17.52,14.88,98555325
2015-07-17,'600718,东软集团,17.52,18.58,19.16,17.1,94967681
2015-07-20,'600718,东软集团,18.5,18.97,19.5,18.0,96151922
2015-07-21,'600718,东软集团,18.2,18.78,19.33,18.2,58876807
2015-07-22,'600718,东软集团,19.02,19.67,19.88,18.88,71102271
2015-07-23,'600718,东软集团,19.72,20.27,20.4,19.16,68032715
2015-07-24,'600718,东软集团,20.1,19.43,20.49,19.18,74489980
2015-07-27,'600718,XD东软集,18.51,17.43,19.28,17.43,57384135
2015-07-28,'600718,东软集团,16.21,16.14,17.6,15.69,61456752
2015-07-29,'600718,东软集团,16.69,17.37,17.46,15.38,58163995
2015-07-30,'600718,东软集团,17.5,18.84,19.11,17.38,111369108
2015-07-31,'600718,东软集团,18.0,18.3,18.95,17.7,61067326
2015-08-03,'600718,东软集团,17.9,16.48,18.09,16.47,49651197
2015-08-04,'600718,东软集团,16.7,18.13,18.13,16.58,46835468
2015-08-05,'600718,东软集团,18.08,17.67,18.48,17.39,51660653
2015-08-06,'600718,东软集团,17.02,18.17,18.7,16.9,49097445
2015-08-07,'600718,东软集团,18.32,19.2,19.48,18.32,63888974
2015-08-10,'600718,东软集团,19.45,20.44,20.68,19.03,67161675
2015-08-11,'600718,东软集团,20.42,19.96,20.55,19.68,57192949
2015-08-12,'600718,东软集团,19.61,19.23,20.15,19.18,38076999
2015-08-13,'600718,东软集团,19.07,20.08,20.15,18.88,40249866
2015-08-14,'600718,东软集团,20.21,20.1,20.99,19.92,51287521
2015-08-17,'600718,东软集团,19.9,20.34,20.4,19.32,39217940
2015-08-18,'600718,东软集团,20.3,18.31,20.98,18.31,52546938
2015-08-19,'600718,东软集团,17.56,18.67,18.93,16.61,46928396
2015-08-20,'600718,东软集团,18.2,18.83,20.48,18.1,64914792
2015-08-21,'600718,东软集团,18.23,16.96,18.49,16.95,51926896
2015-08-24,'600718,东软集团,16.0,15.26,16.03,15.26,42408134
2015-08-25,'600718,东软集团,13.87,13.73,14.96,13.73,42060587
2015-08-26,'600718,东软集团,14.0,13.25,14.69,12.8,51200695
2015-08-27,'600718,东软集团,13.8,14.32,14.4,12.85,37672986
2015-08-28,'600718,东软集团,14.46,15.59,15.65,14.25,44997581
2015-08-31,'600718,东软集团,15.2,14.9,15.31,14.6,40091433
2015-09-01,'600718,东软集团,14.8,14.05,14.8,13.49,33749280
2015-09-02,'600718,东软集团,13.2,14.23,14.59,12.8,35135293
2015-09-07,'600718,东软集团,14.8,14.54,15.46,14.2,28654564
2015-09-08,'600718,东软集团,14.25,15.38,15.4,14.22,23652110
2015-09-09,'600718,东软集团,15.5,15.72,16.2,15.1,61789102
2015-09-10,'600718,东软集团,15.38,15.09,15.64,15.01,28091030
2015-09-11,'600718,东软集团,15.2,15.32,15.78,15.09,35906683
2015-09-14,'600718,东软集团,15.42,13.88,15.45,13.79,41188444
2015-09-15,'600718,东软集团,13.54,12.49,13.9,12.49,24331027
2015-09-16,'600718,东软集团,12.59,13.74,13.74,12.59,28101986
2015-09-17,'600718,东软集团,13.99,13.46,14.57,13.0,40921667
2015-09-18,'600718,东软集团,13.6,13.89,14.05,13.43,25969778
2015-09-21,'600718,东软集团,13.51,14.73,14.8,13.5,31333394
2015-09-22,'600718,东软集团,14.75,14.63,15.0,14.31,31476967
2015-09-23,'600718,东软集团,14.28,14.68,14.99,14.24,32157998
2015-09-24,'600718,东软集团,14.75,14.74,15.16,14.48,28169889
2015-09-25,'600718,东软集团,14.66,13.84,14.78,13.65,20943698
2015-09-28,'600718,东软集团,13.92,14.43,14.56,13.69,19149258
2015-09-29,'600718,东软集团,14.05,13.92,14.2,13.75,14455146
2015-09-30,'600718,东软集团,14.0,13.89,14.15,13.75,10079427
2015-10-08,'600718,东软集团,14.56,14.75,15.0,14.3,28678561
2015-10-09,'600718,东软集团,14.74,15.03,15.19,14.66,24584922
2015-10-12,'600718,东软集团,15.1,15.4,16.11,15.02,76858724
2015-10-13,'600718,东软集团,15.19,15.8,15.95,15.13,55419716
2015-10-14,'600718,东软集团,15.66,16.02,16.42,15.42,62688643
2015-10-15,'600718,东软集团,15.88,16.73,16.93,15.79,60326136
2015-10-16,'600718,东软集团,16.74,17.21,17.68,16.32,69708735
2015-10-19,'600718,东软集团,17.1,16.91,17.49,16.67,48815636
2015-10-20,'600718,东软集团,17.01,17.72,18.2,16.92,54684125
2015-10-21,'600718,东软集团,17.6,15.95,17.64,15.95,57226902
2015-10-22,'600718,东软集团,16.04,17.55,17.55,15.88,72058825
2015-10-23,'600718,东软集团,18.39,18.69,18.93,17.98,91225362
2015-10-26,'600718,东软集团,18.58,18.55,19.29,17.9,73362908
2015-10-27,'600718,东软集团,18.16,19.06,19.26,17.58,60044603
2015-10-28,'600718,东软集团,18.69,17.78,19.06,17.5,55145031
2015-10-29,'600718,东软集团,18.0,17.7,18.23,17.48,34997003
2015-10-30,'600718,东软集团,17.71,17.98,18.67,17.12,51685243
2015-11-02,'600718,东软集团,17.4,18.07,19.15,17.14,51312634
2015-11-03,'600718,东软集团,18.45,18.06,18.6,17.8,30563671
2015-11-04,'600718,东软集团,18.17,19.34,19.35,18.08,54488851
2015-11-05,'600718,东软集团,19.19,18.9,19.58,18.6,57126629
2015-11-06,'600718,东软集团,19.0,19.96,20.2,19.0,62299315
2015-11-09,'600718,东软集团,19.95,20.02,20.4,19.35,53626062
2015-11-10,'600718,东软集团,19.95,20.19,20.96,19.8,45375760
2015-11-11,'600718,东软集团,19.95,20.29,20.4,19.83,33065922
2015-11-12,'600718,东软集团,20.42,19.79,20.63,19.62,36113319
2015-11-13,'600718,东软集团,19.5,19.83,20.16,19.42,35792600
2015-11-16,'600718,东软集团,19.43,20.24,20.26,19.33,31292836
2015-11-17,'600718,东软集团,20.45,19.79,20.9,19.6,37885538
2015-11-18,'600718,东软集团,20.01,19.55,20.19,19.41,27137396
2015-11-19,'600718,东软集团,19.7,20.13,20.22,19.27,32379955
2015-11-20,'600718,东软集团,20.4,22.14,22.14,20.4,52193642
2015-11-23,'600718,东软集团,23.15,22.9,23.5,22.29,83655507
2015-11-24,'600718,东软集团,22.88,23.22,23.29,22.14,50463455
2015-11-25,'600718,东软集团,22.96,23.57,24.42,22.72,50023282
2015-12-17,'600718,东软集团,25.93,25.93,25.93,25.93,1364328
2015-12-18,'600718,东软集团,28.52,28.52,28.52,28.52,4546414
2015-12-21,'600718,东软集团,28.55,29.37,31.36,27.15,127771666
2015-12-22,'600718,东软集团,30.27,30.97,31.58,29.53,81221710
2015-12-23,'600718,东软集团,30.44,30.65,32.9,30.44,64553436
2015-12-24,'600718,东软集团,30.35,31.04,31.31,29.55,48310171
2015-12-25,'600718,东软集团,31.05,29.71,31.05,29.58,39528084
2015-12-28,'600718,东软集团,29.9,30.55,32.38,29.9,56654609
2015-12-29,'600718,东软集团,30.7,32.66,33.0,30.15,45056389
2015-12-30,'600718,东软集团,32.2,32.52,34.0,32.11,43407286
2015-12-31,'600718,东软集团,32.1,31.05,33.51,30.91,30014155
2016-01-04,'600718,东软集团,31.09,27.95,31.28,27.95,31223829
2016-01-05,'600718,东软集团,25.66,26.23,27.59,25.16,58538654
2016-01-06,'600718,东软集团,26.67,26.76,27.05,25.3,36620825
2016-01-07,'600718,东软集团,25.91,24.08,25.91,24.08,7113000
2016-01-08,'600718,东软集团,24.6,25.08,25.86,22.95,42425092
2016-01-11,'600718,东软集团,24.2,23.37,25.88,22.98,48502691
2016-01-12,'600718,东软集团,23.8,25.0,25.45,23.67,35553502
2016-01-13,'600718,东软集团,24.86,23.51,25.13,23.28,28684410
2016-01-14,'600718,东软集团,22.45,24.52,24.88,22.45,33937117
2016-01-15,'600718,东软集团,24.03,23.65,24.38,22.88,23364832
2016-01-18,'600718,东软集团,23.11,24.14,24.89,23.01,23331375
2016-01-19,'600718,东软集团,24.28,24.98,25.48,24.18,23603053
2016-01-20,'600718,东软集团,24.82,24.51,25.6,24.2,33223977
2016-01-21,'600718,东软集团,24.18,23.01,25.0,23.0,19044289
2016-01-22,'600718,东软集团,23.65,21.1,23.65,20.71,49233899
2016-01-25,'600718,东软集团,21.09,21.17,21.64,20.5,23450285
2016-01-26,'600718,东软集团,20.9,19.42,21.4,19.1,21101702
2016-01-27,'600718,东软集团,19.66,18.88,19.79,17.9,44907009
2016-01-28,'600718,东软集团,18.62,17.0,19.1,16.99,41049518
2016-01-29,'600718,东软集团,17.1,18.7,18.7,16.51,37011621
2016-02-01,'600718,东软集团,18.68,18.09,18.88,17.85,25898868
2016-02-02,'600718,东软集团,18.11,19.73,19.9,18.11,40051656
2016-02-03,'600718,东软集团,19.2,19.76,19.95,18.7,24602754
2016-02-04,'600718,东软集团,20.16,20.39,20.7,19.91,19241441
2016-02-05,'600718,东软集团,20.42,20.59,21.29,20.42,16009779
2016-02-15,'600718,东软集团,19.71,20.73,21.0,19.71,19666735
2016-02-16,'600718,东软集团,20.75,21.91,22.19,20.75,24480948
2016-02-17,'600718,东软集团,21.8,21.83,22.2,21.29,14767982
2016-02-18,'600718,东软集团,22.26,21.18,22.47,20.9,26631378
2016-02-19,'600718,东软集团,21.0,21.18,21.45,20.68,15940193
2016-02-22,'600718,东软集团,21.6,21.66,21.96,20.97,26106497
2016-02-23,'600718,东软集团,21.48,21.09,21.67,20.64,19468301
2016-02-24,'600718,东软集团,21.2,20.46,21.46,19.68,31313895
2016-02-25,'600718,东软集团,20.21,18.41,20.22,18.41,49287817
2016-02-26,'600718,东软集团,18.4,17.79,18.56,17.4,36510327
2016-02-29,'600718,东软集团,17.78,16.01,17.82,16.01,41441035
2016-03-01,'600718,东软集团,16.0,16.25,16.44,14.9,45401773
2016-03-02,'600718,东软集团,16.0,17.09,17.16,15.86,39325301
2016-03-03,'600718,东软集团,17.08,17.5,18.2,16.9,39639497
2016-03-04,'600718,东软集团,17.2,15.96,17.54,15.75,51318999
2016-03-07,'600718,东软集团,16.15,16.56,17.38,16.15,41925152
2016-03-08,'600718,东软集团,16.4,16.83,16.85,15.42,32723923
2016-03-09,'600718,东软集团,16.21,16.25,16.8,15.97,25595298
2016-03-10,'600718,东软集团,16.26,15.87,16.46,15.81,18957506
2016-03-11,'600718,东软集团,15.63,15.76,15.93,15.45,19001716
2016-03-14,'600718,东软集团,16.31,16.78,17.29,16.02,45769406
2016-03-15,'600718,东软集团,16.77,16.49,16.91,16.46,26415870
2016-03-16,'600718,东软集团,16.77,16.52,16.88,16.1,26218349
2016-03-17,'600718,东软集团,16.7,17.54,17.9,16.57,55144782
2016-03-18,'600718,东软集团,17.81,18.63,18.78,17.68,58420235
2016-03-21,'600718,东软集团,19.3,19.14,19.4,18.65,52996869
2016-03-22,'600718,东软集团,18.8,19.13,19.49,18.66,38748769
2016-03-23,'600718,东软集团,18.97,19.61,19.8,18.95,41016899
2016-03-24,'600718,东软集团,19.35,19.25,20.43,19.08,64813089
2016-03-25,'600718,东软集团,19.23,18.94,19.4,18.5,41783113
2016-03-28,'600718,东软集团,19.09,18.46,19.4,18.37,51199003
2016-03-29,'600718,东软集团,18.38,17.82,18.46,17.6,41281901
2016-03-30,'600718,东软集团,18.13,18.92,18.94,18.05,47525433
2016-03-31,'600718,东软集团,19.15,18.73,19.39,18.61,47435304
2016-04-01,'600718,东软集团,18.79,18.52,18.87,18.12,31941711
2016-04-05,'600718,东软集团,18.58,20.37,20.37,18.5,98817209
2016-04-06,'600718,东软集团,20.45,20.74,21.14,20.16,87979291
2016-04-07,'600718,东软集团,20.66,20.61,21.3,20.54,70856548
2016-04-08,'600718,东软集团,20.2,19.98,20.46,19.49,51366158
2016-04-11,'600718,东软集团,20.28,20.45,20.93,20.23,50685099
2016-04-12,'600718,东软集团,20.33,20.42,20.84,20.05,34279791
2016-04-13,'600718,东软集团,20.7,21.08,21.8,20.5,68508000
2016-04-14,'600718,东软集团,21.22,21.17,21.4,20.88,33456230
2016-04-15,'600718,东软集团,21.3,20.68,21.35,20.5,39469108
2016-04-18,'600718,东软集团,20.25,20.19,20.47,19.82,39226680
2016-04-19,'600718,东软集团,20.31,20.28,20.47,19.84,32091005
2016-04-20,'600718,东软集团,20.36,18.78,20.45,18.34,58912048
2016-04-21,'600718,东软集团,18.71,18.14,19.01,18.0,40450386
2016-04-22,'600718,东软集团,18.11,18.34,18.38,17.9,29174572
2016-04-25,'600718,东软集团,18.21,18.42,18.7,17.87,28018680
2016-04-26,'600718,东软集团,18.45,18.95,19.03,18.4,36530207
2016-04-27,'600718,东软集团,18.96,18.39,19.0,18.25,25917523
2016-04-28,'600718,东软集团,18.39,18.1,18.45,17.58,34456700
2016-04-29,'600718,东软集团,17.81,17.81,18.12,17.75,19727232
2016-05-03,'600718,东软集团,17.8,18.87,18.89,17.74,35546444
2016-05-04,'600718,东软集团,18.81,18.88,19.13,18.6,30840361
2016-05-05,'600718,东软集团,18.83,18.78,18.92,18.55,25928684
2016-05-06,'600718,东软集团,18.75,17.63,18.96,17.6,38242159
2016-05-09,'600718,东软集团,17.4,16.77,17.47,16.61,31365762
2016-05-10,'600718,东软集团,16.8,16.84,17.08,16.72,17180764
2016-05-11,'600718,东软集团,17.05,16.61,17.1,16.52,16960833
2016-05-12,'600718,东软集团,16.28,16.45,16.56,16.03,23689788
2016-05-13,'600718,东软集团,16.37,16.27,16.76,16.19,18733446
2016-05-16,'600718,东软集团,16.25,16.8,16.81,16.05,24756130
2016-05-17,'600718,东软集团,16.81,17.45,17.95,16.48,42160612
2016-05-18,'600718,东软集团,17.1,16.52,17.16,16.11,30015465
2016-05-19,'600718,东软集团,16.57,16.8,17.2,16.57,26022405
2016-05-20,'600718,东软集团,16.6,17.26,17.27,16.42,28483592
2016-05-23,'600718,东软集团,17.27,17.44,17.7,17.06,28869075
2016-05-24,'600718,东软集团,17.3,17.02,17.38,16.83,18026075
2016-05-25,'600718,东软集团,17.23,17.13,17.66,17.07,26817167
2016-05-26,'600718,东软集团,17.05,17.52,17.54,16.62,27357646
2016-05-27,'600718,东软集团,17.39,17.15,17.46,17.05,19869352
2016-05-30,'600718,东软集团,17.0,17.1,17.38,16.88,14926320
2016-05-31,'600718,东软集团,17.23,18.12,18.18,17.16,51966450
2016-06-01,'600718,东软集团,18.08,18.29,18.45,17.98,44980761
2016-06-02,'600718,东软集团,18.16,18.24,18.34,17.96,31118895
2016-06-03,'600718,东软集团,18.22,18.42,18.55,18.0,39956226
2016-06-06,'600718,东软集团,18.54,18.19,18.63,18.0,30482559
2016-06-07,'600718,东软集团,18.2,18.07,18.27,17.95,23050449
2016-06-08,'600718,东软集团,18.09,18.12,18.29,17.91,27874800
2016-06-13,'600718,东软集团,17.8,16.59,17.96,16.52,34815350
2016-06-14,'600718,东软集团,16.59,16.8,16.85,16.53,17268424
2016-06-15,'600718,东软集团,16.6,17.32,17.57,16.52,24340967
2016-06-16,'600718,XD东软集,17.23,16.87,17.26,16.78,21635519
2016-06-17,'600718,东软集团,16.93,17.05,17.41,16.93,20960622
2016-06-20,'600718,东软集团,17.15,17.23,17.35,16.81,17689768
2016-06-21,'600718,东软集团,17.42,17.09,17.63,16.9,21969083
2016-06-22,'600718,东软集团,16.95,17.48,17.5,16.9,19389451
2016-06-23,'600718,东软集团,17.49,17.84,18.05,17.3,31661226
2016-06-24,'600718,东软集团,17.66,17.3,17.86,16.77,33015678
2016-06-27,'600718,东软集团,17.2,18.62,18.89,17.2,70188844
2016-06-28,'600718,东软集团,18.4,18.45,18.53,18.17,40499618
2016-06-29,'600718,东软集团,18.55,18.27,18.62,18.13,31056521
2016-06-30,'600718,东软集团,18.28,18.32,18.45,18.15,23154662
2016-07-01,'600718,东软集团,18.39,18.29,18.74,18.18,26193619
2016-07-04,'600718,东软集团,18.11,18.53,18.67,18.02,31693464
2016-07-05,'600718,东软集团,18.52,18.49,18.58,18.26,23150631
2016-07-06,'600718,东软集团,18.49,18.67,18.77,18.4,31547923
2016-07-07,'600718,东软集团,18.71,18.37,18.78,18.14,27520740
2016-07-08,'600718,东软集团,18.35,18.29,18.43,18.15,16316873
2016-07-11,'600718,东软集团,18.31,18.3,18.72,18.26,31188306
2016-07-12,'600718,东软集团,18.25,18.55,18.61,17.86,38031632
2016-07-13,'600718,东软集团,18.5,18.81,18.94,18.41,49162573
2016-07-14,'600718,东软集团,18.75,18.73,18.83,18.47,28121077
2016-07-15,'600718,东软集团,18.73,18.45,18.77,18.4,20994847
2016-07-18,'600718,东软集团,18.45,18.23,18.45,18.18,19081465
2016-07-19,'600718,东软集团,18.23,18.37,18.4,18.13,16358101
2016-07-20,'600718,东软集团,18.33,18.37,18.53,18.19,21254207
2016-07-21,'600718,东软集团,18.37,18.57,18.84,18.26,35663624
2016-07-22,'600718,东软集团,18.54,19.07,19.38,18.43,64589046
2016-07-25,'600718,东软集团,19.0,19.52,19.57,18.89,60117550
2016-07-26,'600718,东软集团,19.4,19.44,19.49,19.22,40316532
2016-07-27,'600718,东软集团,19.35,18.3,19.68,18.19,55747997
2016-07-28,'600718,东软集团,18.28,17.81,18.38,17.51,44411653
2016-07-29,'600718,东软集团,17.89,17.51,17.93,17.31,27936258
2016-08-01,'600718,东软集团,17.41,17.07,17.45,16.83,22793202
2016-08-02,'600718,东软集团,17.16,17.27,17.34,17.09,12048933
2016-08-03,'600718,东软集团,17.21,17.26,17.32,17.15,10624344
2016-08-04,'600718,东软集团,17.26,17.52,17.65,17.2,16747696
2016-08-05,'600718,东软集团,17.52,17.23,17.52,17.21,13827465
2016-08-08,'600718,东软集团,17.26,17.53,17.56,17.06,13077173
2016-08-09,'600718,东软集团,17.55,17.58,17.64,17.4,13898220
2016-08-10,'600718,东软集团,17.65,17.4,17.71,17.37,15248101
2016-08-11,'600718,东软集团,17.38,16.91,17.46,16.8,16744001
2016-08-12,'600718,东软集团,16.9,17.17,17.19,16.82,15719723
2016-08-15,'600718,东软集团,17.17,17.65,17.85,17.14,36182682
2016-08-16,'600718,东软集团,17.64,17.63,17.74,17.59,19389937
2016-08-17,'600718,东软集团,17.64,17.71,17.88,17.48,19455177
2016-08-18,'600718,东软集团,17.75,17.91,18.23,17.61,36653358
2016-08-19,'600718,东软集团,17.82,17.77,17.94,17.61,15232196
2016-08-22,'600718,东软集团,17.84,17.63,18.02,17.6,12975698
2016-08-23,'600718,东软集团,17.5,17.62,17.76,17.48,10235377
2016-08-24,'600718,东软集团,17.61,17.67,17.8,17.55,9653218
2016-08-25,'600718,东软集团,17.57,17.46,17.61,17.15,14993234
2016-08-26,'600718,东软集团,17.47,17.4,17.64,17.31,11675458
2016-08-29,'600718,东软集团,17.49,17.39,17.54,17.35,9751258
2016-08-30,'600718,东软集团,17.42,17.57,17.73,17.32,17317446
2016-08-31,'600718,东软集团,17.56,17.47,17.58,17.3,13606816
2016-09-01,'600718,东软集团,17.42,17.38,17.66,17.35,14889289
2016-09-02,'600718,东软集团,17.4,17.14,17.43,17.03,13497637
2016-09-05,'600718,东软集团,17.23,17.15,17.36,17.1,8377659
2016-09-06,'600718,东软集团,17.15,17.51,17.56,17.08,16780254
2016-09-07,'600718,东软集团,17.53,17.51,17.73,17.44,17147926
2016-09-08,'600718,东软集团,17.58,17.72,17.79,17.47,19290771
2016-09-09,'600718,东软集团,17.62,17.48,17.72,17.46,11331856
2016-09-12,'600718,东软集团,17.19,16.96,17.34,16.91,17670225
2016-09-13,'600718,东软集团,17.05,17.09,17.14,16.9,9784407
2016-09-14,'600718,东软集团,17.02,17.03,17.17,16.95,8905910
2016-09-19,'600718,东软集团,17.05,17.11,17.21,17.05,10945622
2016-09-20,'600718,东软集团,17.17,17.14,17.18,17.03,8371382
2016-09-21,'600718,东软集团,17.17,17.21,17.28,17.11,11965219
2016-09-22,'600718,东软集团,17.32,17.33,17.4,17.25,8887350
2016-09-23,'600718,东软集团,17.32,17.29,17.55,17.28,10196653
2016-09-26,'600718,东软集团,17.2,17.01,17.3,16.97,11223268
2016-09-27,'600718,东软集团,17.07,17.17,17.2,17.02,10910250
2016-09-28,'600718,东软集团,17.25,17.12,17.25,17.1,8800202
2016-09-29,'600718,东软集团,17.15,17.24,17.29,17.15,9420022
2016-09-30,'600718,东软集团,17.25,17.22,17.3,17.17,7589426
2016-10-10,'600718,东软集团,17.35,17.64,17.76,17.3,21897540
2016-10-11,'600718,东软集团,17.65,17.6,17.7,17.51,12804787
2016-10-12,'600718,东软集团,17.6,17.57,17.71,17.49,10955453
2016-10-13,'600718,东软集团,17.58,17.56,17.65,17.47,9294697
2016-10-14,'600718,东软集团,17.58,17.68,17.69,17.5,12147729
2016-10-17,'600718,东软集团,17.78,17.2,17.78,17.13,18992425
2016-10-18,'600718,东软集团,17.16,17.37,17.42,17.15,11989150
2016-10-19,'600718,东软集团,17.4,17.38,17.47,17.34,10501034
2016-10-20,'600718,东软集团,17.38,17.31,17.42,17.26,9379079
2016-10-21,'600718,东软集团,17.35,17.34,17.47,17.18,11436869
2016-10-24,'600718,东软集团,17.37,17.47,17.51,17.28,11323089
2016-10-25,'600718,东软集团,17.48,17.56,17.61,17.37,13531151
2016-10-26,'600718,东软集团,17.56,17.62,17.66,17.43,12717941
2016-10-27,'600718,东软集团,17.6,17.76,17.93,17.56,24613189
2016-10-28,'600718,东软集团,17.85,17.59,17.9,17.52,13175773
2016-10-31,'600718,东软集团,17.7,18.0,18.08,17.59,46991313
2016-11-01,'600718,东软集团,17.99,18.04,18.14,17.85,23181080
2016-11-02,'600718,东软集团,17.95,17.68,17.96,17.64,20505515
2016-11-03,'600718,东软集团,17.6,17.74,17.91,17.58,20595765
2016-11-04,'600718,东软集团,17.77,17.54,17.79,17.45,17761760
2016-11-07,'600718,东软集团,17.51,17.57,17.6,17.36,13978001
2016-11-08,'600718,东软集团,17.62,17.78,17.89,17.57,16991719
2016-11-09,'600718,东软集团,17.76,17.44,17.87,17.27,18578966
2016-11-10,'600718,东软集团,17.65,17.65,17.7,17.54,14883211
2016-11-11,'600718,东软集团,17.65,17.59,17.67,17.44,19969543
2016-11-14,'600718,东软集团,17.65,18.02,18.07,17.62,35357400
2016-11-15,'600718,东软集团,18.02,18.01,18.03,17.77,19522053
2016-11-16,'600718,东软集团,17.99,17.94,18.22,17.92,23940815
2016-11-17,'600718,东软集团,17.91,17.92,17.97,17.76,13398619
2016-11-18,'600718,东软集团,17.9,17.69,17.95,17.6,15616201
2016-11-21,'600718,东软集团,17.62,17.69,17.78,17.62,13197577
2016-11-22,'600718,东软集团,17.74,17.94,17.95,17.67,17189026
2016-11-23,'600718,东软集团,17.99,17.82,18.08,17.78,20172937
2016-11-24,'600718,东软集团,17.89,18.04,18.18,17.82,35930545
2016-11-25,'600718,东软集团,18.08,19.23,19.79,17.96,103438195
2016-11-28,'600718,东软集团,19.06,19.26,19.47,18.89,61096074
2016-11-29,'600718,东软集团,19.19,19.23,19.99,19.09,66563086
2016-11-30,'600718,东软集团,19.0,19.35,19.55,18.97,38635590
2016-12-01,'600718,东软集团,19.41,19.26,19.85,19.14,40713401
2016-12-02,'600718,东软集团,19.12,18.57,19.22,18.55,40570210
2016-12-05,'600718,东软集团,18.19,18.41,18.68,18.13,23933644
2016-12-06,'600718,东软集团,18.47,18.5,18.84,18.41,22523614
2016-12-07,'600718,东软集团,19.5,19.4,19.85,19.15,81658646
2016-12-08,'600718,东软集团,19.39,18.96,19.45,18.93,42696271
2016-12-09,'600718,东软集团,19.0,20.27,20.86,18.93,132452733
2016-12-12,'600718,东软集团,20.4,20.28,21.35,19.99,129327423
2016-12-13,'600718,东软集团,19.83,20.34,20.53,19.68,70036966
2016-12-14,'600718,东软集团,20.26,19.79,20.32,19.61,60658116
2016-12-15,'600718,东软集团,19.62,19.85,20.09,19.5,59616966
2016-12-16,'600718,东软集团,19.72,19.86,20.08,19.61,39998279
2016-12-19,'600718,东软集团,19.8,19.38,19.86,19.2,40328114
2016-12-20,'600718,东软集团,19.41,18.98,19.48,18.86,38258147
2016-12-21,'600718,东软集团,18.93,19.12,19.19,18.93,25775162
2016-12-22,'600718,东软集团,19.18,19.44,19.6,19.12,39143001
2016-12-23,'600718,东软集团,19.45,18.82,19.45,18.8,29574389
2016-12-26,'600718,东软集团,19.1,19.58,19.67,19.0,44005695
2016-12-27,'600718,东软集团,19.57,19.66,19.83,19.43,35376906
2016-12-28,'600718,东软集团,19.58,19.28,19.76,19.26,25543063
2016-12-29,'600718,东软集团,19.23,19.71,20.08,19.15,49299302
2016-12-30,'600718,东软集团,19.6,19.66,19.85,19.47,27403559
2017-01-03,'600718,东软集团,19.7,19.75,20.05,19.6,34451754
2017-01-04,'600718,东软集团,19.74,19.9,19.97,19.48,42753128
2017-01-05,'600718,东软集团,19.81,19.98,20.35,19.77,50426133
2017-01-06,'600718,东软集团,19.8,19.4,19.86,19.38,41986898
2017-01-09,'600718,东软集团,19.25,19.06,19.35,18.9,37678258
2017-01-10,'600718,东软集团,19.09,19.03,19.28,18.98,21055501
2017-01-11,'600718,东软集团,19.07,18.7,19.11,18.68,27048219
2017-01-12,'600718,东软集团,18.71,18.76,18.81,18.56,18530113
2017-01-13,'600718,东软集团,18.72,18.41,18.78,18.16,25680923
2017-01-16,'600718,东软集团,18.3,18.49,18.61,17.66,34875958
2017-01-17,'600718,东软集团,18.36,18.61,18.65,18.2,15553171
2017-01-18,'600718,东软集团,18.7,18.36,18.77,18.35,14232182
2017-01-19,'600718,东软集团,18.59,18.62,18.85,18.43,19451286
2017-01-20,'600718,东软集团,18.51,18.87,19.05,18.51,21937831
2017-01-23,'600718,东软集团,18.9,18.87,19.06,18.8,17020131
2017-01-24,'600718,东软集团,18.81,18.69,18.89,18.64,10127950
2017-01-25,'600718,东软集团,18.66,18.68,18.74,18.47,16020478
2017-01-26,'600718,东软集团,18.7,18.65,18.81,18.63,12483644
2017-02-03,'600718,东软集团,18.67,19.25,19.27,18.67,28055993
2017-02-06,'600718,东软集团,19.18,19.39,19.4,19.07,26448379
2017-02-07,'600718,东软集团,19.4,19.38,19.46,19.19,24013635
2017-02-08,'600718,东软集团,19.38,19.35,19.39,19.18,17529925
2017-02-09,'600718,东软集团,19.31,19.29,19.56,19.18,25550586
2017-02-10,'600718,东软集团,19.28,19.33,19.42,19.15,22504633
2017-02-13,'600718,东软集团,19.3,19.57,19.72,19.29,30922039
2017-02-14,'600718,东软集团,19.65,19.34,19.67,19.26,21323757
2017-02-15,'600718,东软集团,19.31,19.0,19.38,18.97,24925511
2017-02-16,'600718,东软集团,18.97,19.09,19.15,18.95,12107838
2017-02-17,'600718,东软集团,19.1,18.7,19.14,18.69,24425891
2017-02-20,'600718,东软集团,18.69,18.97,18.98,18.65,16674540
2017-02-21,'600718,东软集团,18.97,19.13,19.25,18.86,23084151
2017-02-22,'600718,东软集团,19.13,19.09,19.15,18.98,14546929
2017-02-23,'600718,东软集团,19.07,19.01,19.16,18.91,14731209
2017-02-24,'600718,东软集团,18.99,18.88,19.0,18.73,16738569
2017-02-27,'600718,东软集团,18.87,19.36,19.43,18.8,42619030
2017-02-28,'600718,东软集团,19.31,19.38,19.47,19.2,23830621
2017-03-01,'600718,东软集团,19.36,19.33,19.43,19.23,19087277
2017-03-02,'600718,东软集团,19.33,19.29,19.48,19.25,20033844
2017-03-03,'600718,东软集团,19.27,18.97,19.27,18.89,19118684
2017-03-06,'600718,东软集团,18.91,19.12,19.18,18.88,13875249
2017-03-07,'600718,东软集团,19.1,19.65,19.74,18.95,53502231
2017-03-08,'600718,东软集团,19.57,19.45,19.63,19.33,24028169
2017-03-09,'600718,东软集团,19.42,19.56,19.69,19.33,28309260
2017-03-10,'600718,东软集团,19.59,19.27,19.65,19.25,20441282
2017-03-13,'600718,东软集团,19.25,19.33,19.35,19.02,19857457
2017-03-14,'600718,东软集团,19.48,19.5,19.85,19.39,39055661
2017-03-15,'600718,东软集团,19.37,19.39,19.7,19.34,22248400
2017-03-16,'600718,东软集团,19.41,19.81,19.98,19.41,40974561
2017-03-17,'600718,东软集团,19.9,19.61,19.98,19.56,31914002
2017-03-20,'600718,东软集团,19.62,19.71,19.74,19.37,25094952
2017-03-21,'600718,东软集团,19.77,20.12,20.28,19.71,58296085
2017-03-22,'600718,东软集团,19.97,20.24,20.35,19.81,40266591
2017-03-23,'600718,东软集团,20.3,20.0,20.55,19.76,41187889
2017-03-24,'600718,东软集团,19.96,20.79,20.88,19.86,62868780
2017-03-27,'600718,东软集团,20.74,20.74,20.96,20.51,37009015
2017-03-28,'600718,东软集团,20.7,20.3,20.74,20.25,30161770
2017-03-29,'600718,东软集团,20.35,20.42,20.68,20.27,33251147
2017-03-30,'600718,东软集团,20.39,19.89,20.54,19.88,31741477
2017-03-31,'600718,东软集团,19.7,19.3,19.84,19.21,44364348
2017-04-05,'600718,东软集团,19.33,19.66,19.8,19.33,28086154
2017-04-06,'600718,东软集团,19.6,19.69,19.88,19.5,24988961
2017-04-07,'600718,东软集团,19.68,19.53,19.69,19.38,25486545
2017-04-10,'600718,东软集团,19.41,19.45,19.66,19.3,21006024
2017-04-11,'600718,东软集团,19.45,19.72,19.82,19.3,35168130
2017-04-12,'600718,东软集团,19.65,19.37,19.65,19.32,19943202
2017-04-13,'600718,东软集团,19.37,19.02,19.45,19.0,30531141
2017-04-14,'600718,东软集团,19.03,18.74,19.09,18.71,21772836
2017-04-17,'600718,东软集团,18.58,18.85,18.96,18.58,13522891
2017-04-18,'600718,东软集团,18.87,18.35,18.93,18.31,18232281
2017-04-19,'600718,东软集团,18.32,18.42,18.55,18.17,14385668
2017-04-20,'600718,东软集团,18.4,18.58,18.65,18.32,14507063
2017-04-21,'600718,东软集团,18.58,18.51,18.71,18.44,10071438
2017-04-24,'600718,东软集团,18.55,18.13,18.62,17.82,14157983
2017-04-25,'600718,东软集团,18.21,18.13,18.28,18.07,10118877
2017-04-26,'600718,东软集团,18.15,18.16,18.37,18.12,9848234
2017-04-27,'600718,东软集团,18.18,17.93,18.19,17.4,19129187
2017-04-28,'600718,东软集团,17.91,17.8,18.04,17.76,11892186
2017-05-02,'600718,东软集团,17.58,16.5,17.59,16.05,57613774
2017-05-03,'600718,东软集团,16.36,16.33,16.51,16.17,16638243
2017-05-04,'600718,东软集团,16.29,16.39,16.47,16.21,14054695
2017-05-05,'600718,东软集团,16.36,15.85,16.36,15.8,23232030
2017-05-08,'600718,东软集团,15.86,15.8,16.05,15.64,14552981
2017-05-09,'600718,东软集团,15.71,15.9,15.96,15.57,10293158
2017-05-10,'600718,东软集团,15.94,15.73,16.19,15.71,13061560
2017-05-11,'600718,东软集团,15.66,15.63,15.86,15.15,15111364
2017-05-12,'600718,东软集团,15.65,15.55,15.7,15.42,9570863
2017-05-15,'600718,东软集团,16.1,15.79,16.25,15.78,16653586
2017-05-16,'600718,东软集团,15.68,16.15,16.16,15.46,16817560
2017-05-17,'600718,东软集团,16.12,16.17,16.36,16.1,14090888
2017-05-18,'600718,东软集团,16.09,15.89,16.21,15.86,9352886
2017-05-19,'600718,东软集团,16.06,16.1,16.22,15.75,16334880
2017-05-22,'600718,东软集团,16.0,15.48,16.11,15.39,17384698
2017-05-23,'600718,东软集团,15.48,14.66,15.48,14.63,24902374
2017-05-24,'600718,东软集团,14.51,14.49,14.76,14.15,27893639
2017-05-25,'600718,东软集团,14.45,14.69,14.79,14.28,18441218
2017-05-26,'600718,东软集团,14.66,14.55,14.76,14.49,12394120
2017-05-31,'600718,东软集团,14.71,14.61,14.8,14.59,9924153
2017-06-01,'600718,东软集团,14.6,13.59,14.6,13.29,33729364
2017-06-02,'600718,东软集团,13.51,13.78,13.88,13.32,17396523
2017-06-05,'600718,东软集团,13.88,13.97,14.11,13.71,11505566
2017-06-06,'600718,东软集团,13.95,14.19,14.26,13.91,11468216
2017-06-07,'600718,东软集团,14.25,14.6,14.74,14.17,15425639
2017-06-08,'600718,东软集团,15.02,14.83,15.38,14.8,27646178
2017-06-09,'600718,东软集团,14.77,14.87,15.05,14.71,13302464
2017-06-12,'600718,东软集团,14.81,15.38,15.88,14.68,37835427
2017-06-13,'600718,东软集团,15.15,15.23,15.31,15.03,19477271
2017-06-14,'600718,东软集团,15.23,15.07,15.25,15.0,10628203
2017-06-15,'600718,东软集团,15.1,15.21,15.34,15.04,12635099
2017-06-16,'600718,东软集团,15.24,15.21,15.34,15.15,7823062
2017-06-19,'600718,东软集团,15.21,15.48,15.54,15.15,12625437
2017-06-20,'600718,东软集团,15.54,15.35,15.54,15.32,8845119
2017-06-21,'600718,东软集团,15.45,15.11,15.48,15.0,12520677
2017-06-22,'600718,东软集团,15.16,14.98,15.25,14.93,11915923
2017-06-23,'600718,东软集团,14.93,15.25,15.27,14.8,15499440
2017-06-26,'600718,东软集团,15.25,15.39,15.41,15.15,11729212
2017-06-27,'600718,东软集团,15.45,15.42,15.53,15.33,9393912
2017-06-28,'600718,东软集团,15.4,15.38,15.43,15.17,9553076
2017-06-29,'600718,XD东软集,15.35,15.6,15.76,15.2,16623096
2017-06-30,'600718,东软集团,15.53,15.55,15.74,15.44,8684530
2017-07-03,'600718,东软集团,15.54,15.71,15.78,15.5,8957059
2017-07-04,'600718,东软集团,15.73,15.48,15.95,15.41,11368304
2017-07-05,'600718,东软集团,15.4,15.65,15.7,15.38,8430469
2017-07-06,'600718,东软集团,15.7,15.74,15.85,15.56,11010817
2017-07-07,'600718,东软集团,15.65,15.82,15.85,15.65,11375118
2017-07-10,'600718,东软集团,15.7,16.15,16.28,15.7,18531528
2017-07-11,'600718,东软集团,16.12,15.82,16.37,15.8,17601020
2017-07-12,'600718,东软集团,15.82,15.45,15.95,15.25,17768233
2017-07-13,'600718,东软集团,15.47,15.47,15.5,15.25,10151709
2017-07-14,'600718,东软集团,15.44,15.44,15.47,15.28,5958369
2017-07-17,'600718,东软集团,15.43,14.52,15.44,14.42,14392687
2017-07-18,'600718,东软集团,14.31,14.97,15.03,14.31,9608326
2017-07-19,'600718,东软集团,14.94,15.11,15.16,14.84,9142665
2017-07-20,'600718,东软集团,15.13,15.01,15.25,15.0,8482238
2017-07-21,'600718,东软集团,15.13,15.26,15.38,15.13,14824785
2017-07-24,'600718,东软集团,15.29,15.6,15.62,15.15,13225742
2017-07-25,'600718,东软集团,15.6,15.44,15.67,15.36,9109894
2017-07-26,'600718,东软集团,15.44,15.25,15.47,15.1,8722483
2017-07-27,'600718,东软集团,15.24,15.71,15.75,14.99,20001807
2017-07-28,'600718,东软集团,15.54,15.68,15.74,15.43,11348099
2017-07-31,'600718,东软集团,15.61,15.59,15.68,15.51,8600412
2017-08-01,'600718,东软集团,15.51,15.69,15.71,15.51,12063178
2017-08-02,'600718,东软集团,15.69,15.24,15.7,15.23,10548666
2017-08-03,'600718,东软集团,15.24,15.22,15.4,15.13,9522370
2017-08-04,'600718,东软集团,15.18,14.99,15.29,14.98,12438494
2017-08-07,'600718,东软集团,14.99,15.28,15.32,14.99,6611712
2017-08-08,'600718,东软集团,15.26,15.5,15.56,15.08,10852525
2017-08-09,'600718,东软集团,15.5,15.27,15.55,15.2,6683997
2017-08-10,'600718,东软集团,15.3,15.37,15.6,15.22,8126313
2017-08-11,'600718,东软集团,15.25,14.88,15.26,14.82,10836554
2017-08-14,'600718,东软集团,14.88,15.61,15.71,14.8,23643863
2017-08-15,'600718,东软集团,15.6,15.47,15.68,15.35,13138247
2017-08-16,'600718,东软集团,15.42,16.29,16.63,15.42,41459463
2017-08-17,'600718,东软集团,16.2,16.87,17.38,16.12,48996849
2017-08-18,'600718,东软集团,16.61,16.61,17.12,16.57,22920294
2017-08-21,'600718,东软集团,16.68,16.85,17.36,16.68,23745033
2017-08-22,'600718,东软集团,16.83,16.8,17.1,16.7,15798575
2017-08-23,'600718,东软集团,16.7,16.4,16.89,16.31,17929483
2017-08-24,'600718,东软集团,16.41,16.44,16.78,16.29,12494127
2017-08-25,'600718,东软集团,16.5,16.92,17.07,16.46,20133212
2017-08-28,'600718,东软集团,16.97,17.49,17.74,16.81,37082067
2017-08-29,'600718,东软集团,17.48,17.21,17.55,17.07,17359568
2017-08-30,'600718,东软集团,17.22,16.9,17.28,16.79,20795906
2017-08-31,'600718,东软集团,16.86,16.94,17.06,16.71,17524723
2017-09-01,'600718,东软集团,16.9,17.44,17.66,16.69,27946512
2017-09-04,'600718,东软集团,17.52,18.5,19.04,17.44,60852993
2017-09-05,'600718,东软集团,18.38,18.29,18.51,18.06,20081336
2017-09-06,'600718,东软集团,18.25,18.53,18.66,18.1,24183208
2017-09-07,'600718,东软集团,18.55,18.19,19.05,18.03,34130090
2017-09-08,'600718,东软集团,18.12,17.99,18.14,17.78,18096035
2017-09-11,'600718,东软集团,18.2,18.0,18.7,17.83,26048156
2017-09-12,'600718,东软集团,18.15,18.97,19.34,18.03,52424598
2017-09-13,'600718,东软集团,18.97,18.63,19.12,18.42,23752192
2017-09-14,'600718,东软集团,18.95,18.15,19.05,18.06,27060268
2017-09-15,'600718,东软集团,17.96,17.42,18.0,17.12,32647519
2017-09-18,'600718,东软集团,17.52,17.68,17.86,17.42,17948345
2017-09-19,'600718,东软集团,17.6,17.56,17.86,17.48,11358168
2017-09-20,'600718,东软集团,17.52,17.61,17.74,17.28,12042720
2017-09-21,'600718,东软集团,17.75,17.68,18.07,17.61,17268251
2017-09-22,'600718,东软集团,17.66,17.39,17.66,17.17,11252777
2017-09-25,'600718,东软集团,17.39,16.82,17.6,16.79,14401912
2017-09-26,'600718,东软集团,16.83,16.89,17.07,16.68,10034771
2017-09-27,'600718,东软集团,16.98,17.19,17.3,16.9,12459259
2017-09-28,'600718,东软集团,17.22,17.35,17.48,17.11,10391806
2017-09-29,'600718,东软集团,17.2,17.06,17.33,16.95,9924214
2017-10-09,'600718,东软集团,17.11,17.38,17.48,16.71,25949148
2017-10-10,'600718,东软集团,17.32,17.93,17.95,17.19,31735871
2017-10-11,'600718,东软集团,17.94,17.6,18.38,17.57,26484223
2017-10-12,'600718,东软集团,17.85,17.65,18.13,17.46,20420707
2017-10-13,'600718,东软集团,17.74,17.83,17.94,17.69,13739931
2017-10-16,'600718,东软集团,17.85,17.06,17.9,17.03,21425808
2017-10-17,'600718,东软集团,17.01,16.91,17.15,16.76,12958381
2017-10-18,'600718,东软集团,16.81,16.87,17.04,16.76,8580930
2017-10-19,'600718,东软集团,16.82,16.3,16.87,16.11,17850951
2017-10-20,'600718,东软集团,16.28,16.44,16.46,16.2,5282012
2017-10-23,'600718,东软集团,16.42,16.42,16.54,16.34,6153773
2017-10-24,'600718,东软集团,16.45,16.27,16.45,16.13,7168661
2017-10-25,'600718,东软集团,16.28,16.37,16.45,16.2,6885570
2017-10-26,'600718,东软集团,16.37,16.38,16.45,16.2,6971378
2017-10-27,'600718,东软集团,16.38,15.99,16.45,15.93,9271318
2017-10-30,'600718,东软集团,15.95,15.65,16.05,15.2,17047781
2017-10-31,'600718,东软集团,15.6,15.72,15.82,15.45,8534486
2017-11-01,'600718,东软集团,15.76,15.93,16.03,15.74,10327984
2017-11-02,'600718,东软集团,16.0,16.04,16.23,15.84,10618553
2017-11-03,'600718,东软集团,15.96,15.9,16.18,15.79,7517587
2017-11-06,'600718,东软集团,15.88,16.2,16.3,15.8,8861028
2017-11-07,'600718,东软集团,16.21,16.37,16.4,16.08,9785647
2017-11-08,'600718,东软集团,16.39,16.3,16.44,16.26,8592202
2017-11-09,'600718,东软集团,16.36,16.34,16.46,16.2,6657262
2017-11-10,'600718,东软集团,16.35,16.3,16.38,16.1,10670112
2017-11-13,'600718,东软集团,16.28,16.74,16.85,16.12,17457455
2017-11-14,'600718,东软集团,16.75,17.05,17.22,16.59,19970793
2017-11-15,'600718,东软集团,16.98,16.58,17.12,16.55,10987162
2017-11-16,'600718,东软集团,16.66,16.58,16.86,16.46,7937603
2017-11-17,'600718,东软集团,16.55,15.69,16.69,15.67,15208074
2017-11-20,'600718,东软集团,15.65,15.77,15.82,15.28,9776894
2017-11-21,'600718,东软集团,15.77,15.6,15.88,15.4,10034057
2017-11-22,'600718,东软集团,15.61,15.72,16.06,15.59,8829489
2017-11-23,'600718,东软集团,15.66,15.1,15.68,15.03,11333676
2017-11-24,'600718,东软集团,15.01,15.19,15.35,15.01,7582948
2017-11-27,'600718,东软集团,15.1,15.04,15.25,15.02,4746655
2017-11-28,'600718,东软集团,15.05,15.34,15.35,14.93,6744676
2017-11-29,'600718,东软集团,15.3,15.23,15.32,14.98,6080755
2017-11-30,'600718,东软集团,15.23,15.14,15.23,15.0,4974708
2017-12-01,'600718,东软集团,15.07,15.35,15.45,15.07,6047782
2017-12-04,'600718,东软集团,15.3,15.09,15.42,15.01,5605107
2017-12-05,'600718,东软集团,15.09,14.62,15.2,14.4,12779183
2017-12-06,'600718,东软集团,14.55,14.82,14.84,14.5,7863691
2017-12-07,'600718,东软集团,14.75,14.86,15.02,14.75,7874899
2017-12-08,'600718,东软集团,14.76,15.01,15.11,14.76,8117525
2017-12-11,'600718,东软集团,15.29,15.5,15.7,15.25,12018380
2017-12-12,'600718,东软集团,15.42,15.09,15.5,15.07,7699589
2017-12-13,'600718,东软集团,15.15,15.4,15.54,15.15,8205643
2017-12-14,'600718,东软集团,15.36,15.22,15.57,15.2,7481925
2017-12-15,'600718,东软集团,15.3,15.31,15.42,15.23,7947851
2017-12-18,'600718,东软集团,15.37,15.09,15.39,15.0,6908074
2017-12-19,'600718,东软集团,15.12,15.37,15.4,15.12,8584750
2017-12-20,'600718,东软集团,15.31,15.01,15.31,14.96,7803852
2017-12-21,'600718,东软集团,14.95,15.07,15.21,14.81,5840697
2017-12-22,'600718,东软集团,15.09,15.13,15.24,15.03,3746646
2017-12-25,'600718,东软集团,15.13,14.69,15.17,14.63,7233023
2017-12-26,'600718,东软集团,14.61,14.79,14.85,14.61,3159698
2017-12-27,'600718,东软集团,14.78,14.65,14.82,14.59,4580736
2017-12-28,'600718,东软集团,14.62,14.56,14.75,14.55,4688748
2017-12-29,'600718,东软集团,14.58,14.66,14.68,14.48,4832752
2018-01-02,'600718,东软集团,14.69,14.73,14.83,14.68,6472472
2018-01-03,'600718,东软集团,14.75,15.0,15.02,14.68,10204359
2018-01-04,'600718,东软集团,15.0,14.9,15.08,14.82,6231601
2018-01-05,'600718,东软集团,14.9,14.94,15.02,14.85,4045022
2018-01-08,'600718,东软集团,15.0,15.19,15.47,15.0,11956164
2018-01-09,'600718,东软集团,15.18,15.03,15.18,14.99,5998149
2018-01-10,'600718,东软集团,15.04,14.96,15.18,14.81,9285930
2018-01-11,'600718,东软集团,14.88,15.06,15.24,14.6,17786571
2018-01-12,'600718,东软集团,14.99,14.97,15.25,14.83,11629554
2018-01-15,'600718,东软集团,14.82,14.27,14.83,14.21,14343116
2018-01-16,'600718,东软集团,14.25,14.1,14.52,14.01,10673762
2018-01-17,'600718,东软集团,14.03,13.77,14.03,13.58,14237056
2018-01-18,'600718,东软集团,13.79,13.69,13.86,13.64,7881919
2018-01-19,'600718,东软集团,13.66,13.73,13.84,13.54,10499175
2018-01-22,'600718,东软集团,13.74,13.87,13.94,13.57,9460995
2018-01-23,'600718,东软集团,13.87,13.83,13.97,13.76,6306043
2018-01-24,'600718,东软集团,13.83,14.18,14.21,13.8,13532440
2018-01-25,'600718,东软集团,14.1,14.05,14.26,14.01,7807497
2018-01-26,'600718,东软集团,14.07,13.9,14.15,13.87,6748573
2018-01-29,'600718,东软集团,13.89,13.62,13.96,13.62,6751605
2018-01-30,'600718,东软集团,13.63,13.73,13.77,13.56,4758103
2018-01-31,'600718,东软集团,13.67,13.29,13.68,13.2,8921043
2018-02-01,'600718,东软集团,13.22,12.52,13.35,12.5,10157821
2018-02-02,'600718,东软集团,12.52,12.21,12.6,12.06,9650303
2018-02-05,'600718,东软集团,12.2,12.1,12.3,12.07,7218801
2018-02-06,'600718,东软集团,11.89,11.48,11.92,11.22,16517564
2018-02-07,'600718,东软集团,11.66,11.48,11.75,11.02,11756017
2018-02-08,'600718,东软集团,11.48,11.74,11.83,11.47,5766783
2018-02-09,'600718,东软集团,11.45,11.71,11.9,11.44,11577404
2018-02-12,'600718,东软集团,11.76,12.0,12.07,11.72,7696056
2018-02-13,'600718,东软集团,12.04,12.22,12.63,11.93,9377495
2018-02-14,'600718,东软集团,12.21,12.08,12.23,11.99,4214261
2018-02-22,'600718,东软集团,12.2,12.26,12.38,12.16,4323354
2018-02-23,'600718,东软集团,12.27,12.07,12.35,11.98,6132166
2018-02-26,'600718,东软集团,12.15,12.44,12.47,12.06,9421462
2018-02-27,'600718,东软集团,12.44,12.94,12.98,12.4,16244696
2018-02-28,'600718,东软集团,12.79,12.85,13.23,12.72,10586097
2018-03-01,'600718,东软集团,12.85,13.8,13.86,12.76,23624087
2018-03-02,'600718,东软集团,13.65,13.41,13.93,13.34,15651616
2018-03-05,'600718,东软集团,13.44,13.78,13.79,13.36,10714145
2018-03-06,'600718,东软集团,13.75,13.6,13.88,13.47,10268166
2018-03-07,'600718,东软集团,13.57,13.43,13.68,13.4,5349616
2018-03-08,'600718,东软集团,13.48,13.41,13.57,13.27,6499550
2018-03-09,'600718,东软集团,13.45,13.94,14.1,13.38,17095583
2018-03-12,'600718,东软集团,14.0,13.95,14.38,13.88,14962742
2018-03-13,'600718,东软集团,13.9,13.99,14.32,13.85,14094077
2018-03-14,'600718,东软集团,13.8,13.58,13.99,13.55,9445340
2018-03-15,'600718,东软集团,13.5,13.4,13.69,13.18,9805748
2018-03-16,'600718,东软集团,13.4,13.43,13.63,13.33,6690128
2018-03-19,'600718,东软集团,13.42,13.55,13.75,13.35,7167135
2018-03-20,'600718,东软集团,13.53,13.9,13.93,13.42,9720928
2018-03-21,'600718,东软集团,13.94,13.53,13.95,13.49,8598478
2018-03-22,'600718,东软集团,13.55,13.49,13.68,13.41,5907210
2018-03-23,'600718,东软集团,13.0,12.36,13.32,12.34,13088534
2018-03-26,'600718,东软集团,12.35,12.79,12.82,12.02,8939974
2018-03-27,'600718,东软集团,12.9,13.59,13.75,12.85,16599446
2018-03-28,'600718,东软集团,13.41,13.72,14.24,13.31,23319753
2018-03-29,'600718,东软集团,13.9,14.19,14.32,13.75,20051568
2018-03-30,'600718,东软集团,14.19,14.49,14.63,14.1,23910252
2018-04-02,'600718,东软集团,14.72,15.94,15.94,14.72,77492786
2018-04-03,'600718,东软集团,15.61,15.41,15.77,14.98,53012024
2018-04-04,'600718,东软集团,15.48,14.94,15.56,14.8,30661879
2018-04-09,'600718,东软集团,14.99,15.04,15.36,14.75,21625828
2018-04-10,'600718,东软集团,14.96,14.52,15.0,14.3,33054706
2018-04-11,'600718,东软集团,14.62,14.54,14.82,14.45,21136905
2018-04-12,'600718,东软集团,14.56,14.56,14.75,14.4,14252831
2018-04-13,'600718,东软集团,15.2,14.71,15.28,14.7,26627193
2018-04-16,'600718,东软集团,14.55,15.35,15.36,14.38,38594968
2018-04-17,'600718,东软集团,15.35,14.63,15.65,14.38,38215057
2018-04-18,'600718,东软集团,14.66,15.6,15.84,14.26,44165772
2018-04-19,'600718,东软集团,15.46,15.74,16.38,15.27,55955296
2018-04-20,'600718,东软集团,15.5,15.73,16.22,15.45,47509166
2018-04-23,'600718,东软集团,15.76,14.97,16.06,14.71,39518957
2018-04-24,'600718,东软集团,15.0,16.34,16.38,14.68,49371515
2018-04-25,'600718,东软集团,16.08,16.19,16.96,15.98,65433263
2018-04-26,'600718,东软集团,16.23,16.39,16.88,15.93,57949210
2018-04-27,'600718,东软集团,16.64,16.29,17.15,16.03,53978223
2018-05-02,'600718,东软集团,15.91,15.23,16.01,14.98,45629269
2018-05-03,'600718,东软集团,15.16,15.39,15.56,14.44,42408421
2018-05-04,'600718,东软集团,15.18,14.84,15.24,14.76,25601319
2018-05-07,'600718,东软集团,14.88,15.16,15.28,14.86,20553757
2018-05-08,'600718,东软集团,15.2,15.19,15.24,14.84,21927821
2018-05-09,'600718,东软集团,15.13,14.98,15.33,14.88,19537957
2018-05-10,'600718,东软集团,15.02,14.71,15.06,14.49,21020886
2018-05-11,'600718,东软集团,14.73,14.58,14.78,14.53,10439250
2018-05-14,'600718,东软集团,14.5,14.21,14.68,14.2,16021995
2018-05-15,'600718,东软集团,14.26,14.77,14.78,14.25,16808679
2018-05-16,'600718,东软集团,14.7,14.58,14.77,14.52,12022997
2018-05-17,'600718,东软集团,14.52,14.37,14.73,14.33,11072166
2018-05-18,'600718,东软集团,14.45,14.33,14.52,14.08,14449164
2018-05-21,'600718,东软集团,14.4,14.67,14.74,14.33,13851898
2018-05-22,'600718,东软集团,14.7,14.56,14.7,14.41,12123784
2018-05-23,'600718,东软集团,14.48,14.56,14.94,14.36,21861560
2018-05-24,'600718,东软集团,14.51,14.49,14.7,14.43,8440832
2018-05-25,'600718,东软集团,14.48,13.87,14.53,13.84,18824852
2018-05-28,'600718,东软集团,13.7,13.42,13.85,13.4,14887701
2018-05-29,'600718,东软集团,13.31,13.35,13.64,13.29,8575216
2018-05-30,'600718,东软集团,13.25,13.08,13.53,13.0,11448515
2018-05-31,'600718,东软集团,13.22,13.2,13.31,12.93,9844659
2018-06-01,'600718,东软集团,13.16,12.87,13.22,12.77,9640283
2018-06-04,'600718,东软集团,12.92,13.05,13.15,12.82,7096404
2018-06-05,'600718,东软集团,13.15,14.36,14.36,13.09,32064573
2018-06-06,'600718,东软集团,14.68,14.53,14.87,14.34,42240379
2018-06-07,'600718,东软集团,14.56,14.36,14.64,14.31,18215695
2018-06-08,'600718,东软集团,14.35,14.17,14.53,14.05,17197771
2018-06-11,'600718,东软集团,14.12,14.21,14.4,14.01,9316480
2018-06-12,'600718,东软集团,14.15,14.03,14.29,13.58,15528185
2018-06-13,'600718,东软集团,14.09,14.03,14.22,13.85,11693775
2018-06-14,'600718,东软集团,13.85,14.2,14.4,13.61,14890689
2018-06-15,'600718,东软集团,14.2,13.58,14.24,13.4,14711475
2018-06-19,'600718,东软集团,13.29,12.64,13.48,12.26,13874883
2018-06-20,'600718,东软集团,12.64,12.72,12.93,12.47,12352169
2018-06-21,'600718,东软集团,12.72,12.61,12.85,12.04,15342312
2018-06-22,'600718,东软集团,12.5,12.8,12.82,12.31,9287883
2018-06-25,'600718,东软集团,12.9,12.34,13.08,12.23,11517927
2018-06-26,'600718,东软集团,12.08,12.62,12.92,12.06,16274622
2018-06-27,'600718,东软集团,12.59,12.45,12.84,12.29,13204791
2018-06-28,'600718,东软集团,12.6,12.46,12.9,12.43,12735359
2018-06-29,'600718,东软集团,12.42,13.06,13.16,12.42,18853214
2018-07-02,'600718,东软集团,13.0,12.66,13.1,12.53,14467602
2018-07-03,'600718,东软集团,12.73,13.22,13.38,12.57,22584671
2018-07-04,'600718,东软集团,13.08,12.84,13.14,12.71,16718129
2018-07-05,'600718,XD东软集,12.7,12.55,13.08,12.54,12835885
2018-07-06,'600718,东软集团,12.52,12.61,12.99,12.48,13997901
2018-07-09,'600718,东软集团,12.67,12.97,13.04,12.63,12146760
2018-07-10,'600718,东软集团,12.92,13.03,13.13,12.86,9283915
2018-07-11,'600718,东软集团,12.8,12.65,12.8,12.45,12184960
2018-07-12,'600718,东软集团,12.74,13.06,13.26,12.7,15735972
2018-07-13,'600718,东软集团,13.13,13.11,13.2,13.0,8973167
2018-07-16,'600718,东软集团,13.15,13.17,13.38,13.09,12030719
2018-07-17,'600718,东软集团,13.13,13.14,13.17,12.87,8759327
2018-07-18,'600718,东软集团,13.09,12.93,13.28,12.91,9747174
2018-07-19,'600718,东软集团,12.87,12.76,13.0,12.75,7139202
2018-07-20,'600718,东软集团,12.69,13.05,13.16,12.69,10585954
2018-07-23,'600718,东软集团,13.02,13.23,13.34,12.96,11634917
2018-07-24,'600718,东软集团,13.26,13.69,13.9,13.04,24083891
2018-07-25,'600718,东软集团,13.57,13.46,13.79,13.41,14535476
2018-07-26,'600718,东软集团,13.47,13.2,13.52,13.15,11914420
2018-07-27,'600718,东软集团,13.25,13.19,13.3,13.11,6053257
2018-07-30,'600718,东软集团,13.18,12.94,13.25,12.85,9526402
2018-07-31,'600718,东软集团,12.93,12.91,13.0,12.88,4559875
2018-08-01,'600718,东软集团,12.94,12.69,13.16,12.68,7936871
2018-08-02,'600718,东软集团,12.65,12.52,12.78,12.33,8379075
2018-08-03,'600718,东软集团,12.65,12.41,12.68,12.36,6844280
2018-08-06,'600718,东软集团,12.42,12.43,12.68,12.25,6171465
2018-08-07,'600718,东软集团,12.58,12.67,12.74,12.3,8297502
2018-08-08,'600718,东软集团,12.61,12.35,12.66,12.34,6442980
2018-08-09,'600718,东软集团,12.34,12.84,13.08,12.31,14972561
2018-08-10,'600718,东软集团,12.85,12.83,12.88,12.67,7857899
2018-08-13,'600718,东软集团,12.6,13.16,13.18,12.59,13194494
2018-08-14,'600718,东软集团,13.03,12.97,13.11,12.9,7808767
2018-08-15,'600718,东软集团,12.94,12.63,13.0,12.6,8154111
2018-08-16,'600718,东软集团,12.5,12.54,12.74,12.41,6866097
2018-08-17,'600718,东软集团,12.66,12.32,12.73,12.27,6860313
2018-08-20,'600718,东软集团,12.34,12.56,12.64,12.21,6163398
2018-08-21,'600718,东软集团,12.51,12.55,12.66,12.4,5917731
2018-08-22,'600718,东软集团,12.51,12.36,12.59,12.32,4296666
2018-08-23,'600718,东软集团,12.23,12.5,12.64,12.23,5705668
2018-08-24,'600718,东软集团,12.44,12.36,12.57,12.35,4126749
2018-08-27,'600718,东软集团,12.36,12.72,12.75,12.36,8744466
2018-08-28,'600718,东软集团,12.74,12.65,12.92,12.6,8637010
2018-08-29,'600718,东软集团,12.65,12.49,12.74,12.4,8800610
2018-08-30,'600718,东软集团,12.5,12.29,12.52,12.26,6200952
2018-08-31,'600718,东软集团,12.32,12.05,12.35,12.01,8630757
2018-09-03,'600718,东软集团,12.01,11.75,12.07,11.41,11929056
2018-09-04,'600718,东软集团,11.73,11.92,12.1,11.63,8196505
2018-09-05,'600718,东软集团,11.9,11.65,11.96,11.65,5617648
2018-09-06,'600718,东软集团,11.62,11.7,11.98,11.6,6566659
2018-09-07,'600718,东软集团,11.79,11.57,11.95,11.49,8143510
2018-09-10,'600718,东软集团,11.54,11.28,11.65,11.17,7066066
2018-09-11,'600718,东软集团,11.28,11.31,11.49,11.22,3632056
2018-09-12,'600718,东软集团,11.31,11.36,11.54,11.27,4571971
2018-09-13,'600718,东软集团,11.66,11.54,11.72,11.39,5219785
2018-09-14,'600718,东软集团,11.54,11.36,11.6,11.31,4901637
2018-09-17,'600718,东软集团,11.38,11.33,11.43,11.24,3528050
2018-09-18,'600718,东软集团,11.33,11.47,11.49,11.29,3971413
2018-09-19,'600718,东软集团,11.47,11.61,11.76,11.4,6364121
2018-09-20,'600718,东软集团,11.6,11.51,11.65,11.5,3280467
2018-09-21,'600718,东软集团,11.51,11.69,11.71,11.41,6376599
2018-09-25,'600718,东软集团,11.6,11.8,11.88,11.52,7162049
2018-09-26,'600718,东软集团,11.79,11.7,11.85,11.6,7867845
2018-09-27,'600718,东软集团,11.73,11.55,11.75,11.55,4594325
2018-09-28,'600718,东软集团,11.61,11.6,11.66,11.54,3652286
2018-10-08,'600718,东软集团,11.44,11.05,11.44,11.0,7296812
2018-10-09,'600718,东软集团,11.05,10.87,11.2,10.79,5827060
2018-10-10,'600718,东软集团,10.88,10.93,11.04,10.81,3096961
2018-10-11,'600718,东软集团,10.5,9.84,10.6,9.84,15595507
2018-10-12,'600718,东软集团,9.82,9.75,9.96,9.19,11637736
2018-10-15,'600718,东软集团,9.81,9.59,9.98,9.54,5426207
2018-10-16,'600718,东软集团,9.59,9.21,9.76,9.17,5712202
2018-10-17,'600718,东软集团,9.41,9.61,9.79,9.26,10240910
2018-10-18,'600718,东软集团,9.61,9.42,9.74,9.35,6780491
2018-10-19,'600718,东软集团,9.24,9.69,9.74,9.22,8138833
2018-10-22,'600718,东软集团,9.73,10.35,10.51,9.73,14885272
2018-10-23,'600718,东软集团,10.34,10.18,10.34,9.99,7539484
2018-10-24,'600718,东软集团,10.1,9.9,10.19,9.78,9852327
2018-10-25,'600718,东软集团,9.54,9.78,9.87,9.45,9162397
2018-10-26,'600718,东软集团,9.87,9.83,9.99,9.81,4775566
2018-10-29,'600718,东软集团,9.74,9.72,9.96,9.65,3780931
2018-10-30,'600718,东软集团,9.72,9.8,9.94,9.5,5716739
2018-10-31,'600718,东软集团,9.65,9.77,9.88,9.65,7981839
2018-11-01,'600718,东软集团,10.05,9.85,10.15,9.8,14206347
2018-11-02,'600718,东软集团,10.5,10.84,10.84,10.28,38335384
2018-11-05,'600718,东软集团,11.1,11.92,11.92,11.0,45903805
2018-11-06,'600718,东软集团,11.8,12.15,12.26,11.48,34762803
2018-11-07,'600718,东软集团,11.86,11.88,11.98,11.5,25483474
2018-11-08,'600718,东软集团,11.85,11.6,12.06,11.59,16288554
2018-11-09,'600718,东软集团,11.48,11.44,11.64,11.36,11128013
2018-11-12,'600718,东软集团,11.48,11.63,11.69,11.36,13791362
2018-11-13,'600718,东软集团,11.45,11.64,11.79,11.41,15089948
2018-11-14,'600718,东软集团,11.6,11.63,11.78,11.52,10765001
2018-11-15,'600718,东软集团,11.64,11.93,11.99,11.6,25456433
2018-11-16,'600718,东软集团,11.92,11.93,12.23,11.74,22220070
2018-11-19,'600718,东软集团,11.91,11.72,11.92,11.58,12103688
2018-11-20,'600718,东软集团,11.52,11.57,11.82,11.48,8764710
2018-11-21,'600718,东软集团,11.47,11.66,11.74,11.39,9029671
2018-11-22,'600718,东软集团,11.73,11.53,11.73,11.47,6215967
2018-11-23,'600718,东软集团,11.59,10.92,11.59,10.7,11201718
2018-11-26,'600718,东软集团,10.8,11.01,11.11,10.79,6027359
2018-11-27,'600718,东软集团,11.08,11.09,11.27,10.97,4735893
2018-11-28,'600718,东软集团,11.04,11.25,11.29,11.04,5521945
2018-11-29,'600718,东软集团,11.39,10.94,11.43,10.93,6300553
2018-11-30,'600718,东软集团,10.94,11.27,11.29,10.85,6173545
2018-12-03,'600718,东软集团,11.6,11.45,11.6,11.36,11522961
2018-12-04,'600718,东软集团,11.44,11.43,11.49,11.36,5879800
2018-12-05,'600718,东软集团,11.29,11.3,11.4,11.2,5292008
2018-12-06,'600718,东软集团,11.2,11.18,11.33,11.1,5341786
2018-12-07,'600718,东软集团,11.26,11.21,11.35,11.18,2895360
2018-12-10,'600718,东软集团,11.21,11.4,11.44,11.12,6752293
2018-12-11,'600718,东软集团,11.43,11.41,11.48,11.3,4554911
2018-12-12,'600718,东软集团,11.45,11.45,11.55,11.38,5465789
2018-12-13,'600718,东软集团,11.49,11.55,11.65,11.41,6063764
2018-12-14,'600718,东软集团,11.56,11.25,11.57,11.22,5494447
2018-12-17,'600718,东软集团,11.24,11.33,11.37,11.13,4300591
2018-12-18,'600718,东软集团,11.2,11.51,11.57,11.2,6706097
2018-12-19,'600718,东软集团,11.53,11.25,11.57,11.25,5437569
2018-12-20,'600718,东软集团,11.22,11.48,11.53,11.22,6017900
2018-12-21,'600718,东软集团,11.47,11.65,11.79,11.38,12480615
2018-12-24,'600718,东软集团,11.58,11.86,11.9,11.55,11870372
2018-12-25,'600718,东软集团,11.71,11.8,11.88,11.58,9068362
2018-12-26,'600718,东软集团,11.84,11.73,11.92,11.71,7206929