Stock-Forecast/LSTMPredictStock/data/600320.csv

Date,Code,Name,Open,Close,High,Low,Volume
2010-01-04,'600320,振华重工,10.35,10.18,10.41,10.17,19659656
2010-01-05,'600320,振华重工,10.18,10.24,10.28,10.05,20043659
2010-01-06,'600320,振华重工,10.28,10.27,10.46,10.24,25543102
2010-01-07,'600320,振华重工,10.32,10.04,10.32,10.0,21593122
2010-01-08,'600320,振华重工,10.01,10.04,10.09,9.88,16614145
2010-01-11,'600320,振华重工,10.23,10.06,10.3,10.02,15946570
2010-01-12,'600320,振华重工,10.03,10.36,10.47,10.03,34744012
2010-01-13,'600320,振华重工,10.18,10.11,10.36,10.08,27836694
2010-01-14,'600320,振华重工,10.13,10.23,10.27,10.07,18991978
2010-01-15,'600320,振华重工,10.3,10.34,10.44,10.23,26865952
2010-01-18,'600320,振华重工,10.34,10.5,10.5,10.3,32376512
2010-01-19,'600320,振华重工,10.54,10.39,10.57,10.33,26250138
2010-01-20,'600320,振华重工,10.51,10.2,10.57,10.16,34045043
2010-01-21,'600320,振华重工,10.21,10.18,10.29,10.08,18089455
2010-01-22,'600320,振华重工,10.09,9.95,10.13,9.82,24625356
2010-01-25,'600320,振华重工,9.94,9.92,10.08,9.9,10713167
2010-01-26,'600320,振华重工,9.93,9.64,10.0,9.6,15802995
2010-01-27,'600320,振华重工,9.64,9.57,9.72,9.55,9974075
2010-01-28,'600320,振华重工,9.6,9.59,9.65,9.52,9913389
2010-01-29,'600320,振华重工,9.52,9.27,9.54,9.22,34039466
2010-02-01,'600320,振华重工,9.28,8.91,9.28,8.85,21163983
2010-02-02,'600320,振华重工,8.93,8.87,9.05,8.86,12470783
2010-02-03,'600320,振华重工,8.91,9.03,9.03,8.64,16676908
2010-02-04,'600320,振华重工,8.99,8.95,9.03,8.89,13351236
2010-02-05,'600320,振华重工,8.8,8.77,8.83,8.7,11594290
2010-02-08,'600320,振华重工,8.71,8.79,8.86,8.71,6242248
2010-02-09,'600320,振华重工,8.8,8.9,8.93,8.77,6930419
2010-02-10,'600320,振华重工,8.91,8.94,8.99,8.88,5692208
2010-02-11,'600320,振华重工,8.93,8.94,9.0,8.89,5728119
2010-02-12,'600320,振华重工,8.99,9.02,9.02,8.93,7549350
2010-02-22,'600320,振华重工,9.02,8.97,9.03,8.93,7088170
2010-02-23,'600320,振华重工,8.97,8.87,8.99,8.78,8875906
2010-02-24,'600320,振华重工,8.88,9.03,9.03,8.81,9914854
2010-02-25,'600320,振华重工,9.05,9.15,9.17,9.02,14738135
2010-02-26,'600320,振华重工,9.16,9.08,9.16,9.06,9807658
2010-03-01,'600320,振华重工,9.08,9.13,9.15,9.05,10644072
2010-03-02,'600320,振华重工,9.14,9.19,9.28,9.14,13097328
2010-03-03,'600320,振华重工,9.19,9.2,9.21,9.08,12608521
2010-03-04,'600320,振华重工,9.2,9.06,9.36,9.01,19013236
2010-03-05,'600320,振华重工,9.03,9.07,9.14,9.01,10459189
2010-03-08,'600320,振华重工,9.07,9.1,9.12,9.01,8575692
2010-03-09,'600320,振华重工,9.08,9.22,9.25,8.99,16105059
2010-03-10,'600320,振华重工,9.22,9.07,9.23,9.03,9930569
2010-03-11,'600320,振华重工,9.07,9.02,9.11,8.98,8236597
2010-03-12,'600320,振华重工,9.02,8.86,9.05,8.86,11833126
2010-03-15,'600320,振华重工,8.88,8.77,8.9,8.74,9079461
2010-03-16,'600320,振华重工,8.77,8.81,8.83,8.75,5914010
2010-03-17,'600320,振华重工,8.82,8.93,8.94,8.79,9636325
2010-03-18,'600320,振华重工,8.93,8.92,9.03,8.9,9083095
2010-03-19,'600320,振华重工,8.92,8.96,8.97,8.81,10382262
2010-03-22,'600320,振华重工,8.96,8.99,9.01,8.92,10913896
2010-03-23,'600320,振华重工,9.0,8.94,9.02,8.92,9313446
2010-03-24,'600320,振华重工,8.93,9.0,9.12,8.92,20631201
2010-03-25,'600320,振华重工,9.0,8.82,9.0,8.82,11005064
2010-03-26,'600320,振华重工,8.81,8.88,8.95,8.77,8952036
2010-03-29,'600320,振华重工,8.88,9.05,9.09,8.88,17574814
2010-03-30,'600320,振华重工,9.07,9.0,9.07,8.96,10152445
2010-03-31,'600320,振华重工,9.0,8.9,9.05,8.88,10162761
2010-04-01,'600320,振华重工,8.9,9.05,9.05,8.9,15311969
2010-04-02,'600320,振华重工,9.0,9.11,9.13,8.98,24191774
2010-04-06,'600320,振华重工,9.12,9.07,9.13,9.0,16231713
2010-04-07,'600320,振华重工,9.07,8.97,9.07,8.92,14631402
2010-04-08,'600320,振华重工,8.95,8.87,8.95,8.85,13388486
2010-04-09,'600320,振华重工,8.88,8.9,8.93,8.86,12139904
2010-04-12,'600320,振华重工,8.9,8.78,8.94,8.76,20666318
2010-04-13,'600320,振华重工,8.8,8.88,8.9,8.75,16434293
2010-04-14,'600320,振华重工,8.91,8.89,8.94,8.81,15464805
2010-04-15,'600320,振华重工,8.89,8.83,8.89,8.78,13761341
2010-04-16,'600320,振华重工,8.8,8.77,8.84,8.75,10402465
2010-04-19,'600320,振华重工,8.76,8.3,8.76,8.29,21980715
2010-04-20,'600320,振华重工,8.3,8.1,8.37,8.05,17762603
2010-04-21,'600320,振华重工,8.11,8.19,8.2,8.02,15194542
2010-04-22,'600320,振华重工,8.18,8.03,8.18,7.98,16483023
2010-04-23,'600320,振华重工,8.03,7.91,8.09,7.9,13022820
2010-04-26,'600320,振华重工,7.95,7.78,7.96,7.77,13339151
2010-04-27,'600320,振华重工,7.77,7.47,7.77,7.4,18684049
2010-04-28,'600320,振华重工,7.39,7.44,7.47,7.28,9744323
2010-04-29,'600320,振华重工,7.46,7.46,7.57,7.45,10817933
2010-04-30,'600320,振华重工,7.43,7.29,7.43,7.12,14964605
2010-05-04,'600320,振华重工,7.17,7.16,7.24,7.1,8050187
2010-05-05,'600320,振华重工,7.13,7.28,7.3,7.06,11278229
2010-05-06,'600320,振华重工,7.25,6.97,7.26,6.95,11606017
2010-05-07,'600320,振华重工,6.82,6.82,6.97,6.73,11363522
2010-05-10,'600320,振华重工,6.8,7.05,7.12,6.78,13528101
2010-05-11,'600320,振华重工,7.17,6.87,7.2,6.85,10689219
2010-05-12,'600320,振华重工,6.84,7.1,7.12,6.71,13567022
2010-05-13,'600320,振华重工,7.08,7.16,7.18,7.03,11208784
2010-05-14,'600320,振华重工,7.13,7.11,7.19,7.07,7663934
2010-05-17,'600320,振华重工,7.0,6.7,7.0,6.7,10517181
2010-05-18,'600320,振华重工,6.7,6.9,7.0,6.65,10233005
2010-05-19,'600320,振华重工,6.85,6.9,7.0,6.81,8908428
2010-05-20,'600320,振华重工,6.88,6.8,7.02,6.8,8653825
2010-05-21,'600320,振华重工,6.65,6.81,6.83,6.61,10263537
2010-05-24,'600320,振华重工,6.83,7.08,7.12,6.83,17118161
2010-05-25,'600320,振华重工,7.0,6.9,7.04,6.86,12084131
2010-05-26,'600320,振华重工,6.9,6.84,6.98,6.79,8637011
2010-05-27,'600320,振华重工,6.82,6.98,7.02,6.72,11694794
2010-05-28,'600320,振华重工,7.02,6.97,7.06,6.93,11406173
2010-05-31,'600320,振华重工,6.92,6.78,7.02,6.77,9200069
2010-06-01,'600320,振华重工,6.71,6.74,6.87,6.65,9631441
2010-06-02,'600320,振华重工,6.74,6.75,6.78,6.63,6947203
2010-06-03,'600320,振华重工,6.72,6.7,6.84,6.7,7573385
2010-06-04,'600320,振华重工,6.71,6.7,6.75,6.65,5672360
2010-06-07,'600320,振华重工,6.62,6.56,6.62,6.52,6836341
2010-06-08,'600320,振华重工,6.57,6.67,6.69,6.57,6290253
2010-06-09,'600320,振华重工,6.68,6.81,6.85,6.63,9674707
2010-06-10,'600320,振华重工,6.77,6.72,6.78,6.7,8058001
2010-06-11,'600320,振华重工,6.73,6.76,6.79,6.72,6992997
2010-06-17,'600320,振华重工,6.83,6.73,6.86,6.72,6606981
2010-06-18,'600320,振华重工,6.73,6.61,6.76,6.6,5434202
2010-06-21,'600320,振华重工,6.66,6.97,7.19,6.58,16663505
2010-06-22,'600320,振华重工,6.94,6.99,7.1,6.91,9475819
2010-06-23,'600320,振华重工,6.95,6.89,7.04,6.86,7314154
2010-06-24,'600320,振华重工,6.92,6.94,7.03,6.89,6618466
2010-06-25,'600320,振华重工,6.89,6.9,6.95,6.81,5191073
2010-06-29,'600320,振华重工,6.9,6.61,6.92,6.54,11515654
2010-06-30,'600320,振华重工,6.55,6.11,6.58,6.06,13947882
2010-07-01,'600320,振华重工,6.14,6.12,6.26,6.06,6289610
2010-07-02,'600320,振华重工,6.15,6.22,6.25,6.05,6376748
2010-07-05,'600320,振华重工,6.19,6.13,6.2,6.02,5072593
2010-07-06,'600320,振华重工,6.1,6.24,6.25,6.06,6745405
2010-07-07,'600320,振华重工,6.21,6.23,6.28,6.11,10170940
2010-07-08,'600320,振华重工,6.22,6.19,6.25,6.13,8191137
2010-07-09,'600320,振华重工,6.19,6.3,6.35,6.07,14819102
2010-07-12,'600320,振华重工,6.3,6.58,6.65,6.27,36848002
2010-07-13,'600320,振华重工,6.59,6.59,6.77,6.56,38006334
2010-07-14,'600320,振华重工,6.6,6.6,6.79,6.59,33637788
2010-07-15,'600320,振华重工,6.61,6.6,6.71,6.59,22782830
2010-07-16,'600320,振华重工,6.6,6.45,6.71,6.42,20326917
2010-07-19,'600320,振华重工,6.46,6.59,6.62,6.44,14035412
2010-07-20,'600320,振华重工,6.59,6.76,6.81,6.53,23643265
2010-07-21,'600320,振华重工,6.79,6.85,6.97,6.68,27650670
2010-07-22,'600320,振华重工,6.78,6.86,6.88,6.7,21541021
2010-07-23,'600320,振华重工,6.89,6.84,6.9,6.77,13198727
2010-07-26,'600320,振华重工,6.86,6.89,6.9,6.79,13671749
2010-07-27,'600320,振华重工,6.89,6.9,6.98,6.83,15767335
2010-07-28,'600320,振华重工,6.88,7.02,7.07,6.85,21015276
2010-07-29,'600320,振华重工,7.02,7.02,7.11,6.93,22223617
2010-07-30,'600320,振华重工,7.01,7.31,7.38,6.96,46136647
2010-08-02,'600320,振华重工,7.29,7.3,7.33,7.19,32813078
2010-08-03,'600320,振华重工,7.3,7.09,7.32,7.08,28050824
2010-08-04,'600320,振华重工,7.06,7.03,7.12,6.81,25104772
2010-08-05,'600320,振华重工,7.03,6.96,7.04,6.91,15284367
2010-08-06,'600320,振华重工,6.97,7.22,7.25,6.92,27553389
2010-08-09,'600320,振华重工,7.23,7.21,7.24,7.12,16453327
2010-08-10,'600320,振华重工,7.22,7.05,7.35,7.03,27753193
2010-08-11,'600320,振华重工,6.99,7.05,7.11,6.95,12870070
2010-08-12,'600320,振华重工,6.99,6.86,7.05,6.85,15187514
2010-08-13,'600320,振华重工,6.86,6.92,6.94,6.83,14480959
2010-08-16,'600320,振华重工,6.9,7.19,7.28,6.86,27080898
2010-08-17,'600320,振华重工,7.19,7.2,7.28,7.12,19021881
2010-08-18,'600320,振华重工,7.2,7.14,7.24,7.09,12920883
2010-08-19,'600320,振华重工,7.14,7.16,7.23,7.08,17275999
2010-08-20,'600320,振华重工,7.17,6.96,7.17,6.95,14992895
2010-08-23,'600320,振华重工,6.96,6.94,7.02,6.91,8456734
2010-08-24,'600320,振华重工,6.92,7.0,7.07,6.87,10927137
2010-08-25,'600320,振华重工,6.98,6.81,6.98,6.8,12025684
2010-08-26,'600320,振华重工,6.81,6.82,6.86,6.76,7865276
2010-08-27,'600320,振华重工,6.8,6.78,6.81,6.7,7293395
2010-08-30,'600320,振华重工,6.81,6.89,6.92,6.79,9788470
2010-08-31,'600320,振华重工,6.82,6.69,6.82,6.64,22660237
2010-09-01,'600320,振华重工,6.69,6.49,6.71,6.43,23082360
2010-09-02,'600320,振华重工,6.58,6.57,6.64,6.55,16066883
2010-09-03,'600320,振华重工,6.58,6.62,6.7,6.54,15998517
2010-09-06,'600320,振华重工,6.62,6.7,6.73,6.6,15802339
2010-09-07,'600320,振华重工,6.71,6.92,6.93,6.68,27495767
2010-09-08,'600320,振华重工,6.89,6.89,6.9,6.76,16108390
2010-09-09,'600320,振华重工,6.9,6.68,6.9,6.66,16609824
2010-09-10,'600320,振华重工,6.65,6.62,6.69,6.54,10017863
2010-09-13,'600320,振华重工,6.62,6.71,6.74,6.58,11679522
2010-09-14,'600320,振华重工,6.72,6.63,6.74,6.61,10417634
2010-09-15,'600320,振华重工,6.61,6.52,6.61,6.5,10979751
2010-09-16,'600320,振华重工,6.51,6.55,6.62,6.48,12717027
2010-09-17,'600320,振华重工,6.54,6.54,6.62,6.5,9410462
2010-09-20,'600320,振华重工,6.56,6.44,6.58,6.41,7653234
2010-09-21,'600320,振华重工,6.46,6.39,6.48,6.38,4866850
2010-09-27,'600320,振华重工,6.4,6.42,6.44,6.35,10126203
2010-09-28,'600320,振华重工,6.41,6.27,6.42,6.25,10613810
2010-09-29,'600320,振华重工,6.27,6.24,6.37,6.19,12550772
2010-09-30,'600320,振华重工,6.23,6.31,6.32,6.2,10264076
2010-10-08,'600320,振华重工,6.35,6.44,6.49,6.33,12214345
2010-10-11,'600320,振华重工,6.46,6.74,6.87,6.45,28962618
2010-10-12,'600320,振华重工,6.74,6.72,6.82,6.66,18647971
2010-10-13,'600320,振华重工,6.71,6.85,6.86,6.65,25965905
2010-10-14,'600320,振华重工,6.86,6.89,6.99,6.79,32615537
2010-10-15,'600320,振华重工,6.85,7.58,7.58,6.81,116430049
2010-10-18,'600320,振华重工,7.89,8.07,8.3,7.68,142935519
2010-10-19,'600320,振华重工,8.0,7.87,8.0,7.61,81032440
2010-10-20,'600320,振华重工,7.6,7.72,7.95,7.52,64157074
2010-10-21,'600320,振华重工,7.75,7.54,7.78,7.47,42190744
2010-10-22,'600320,振华重工,7.51,7.64,7.75,7.48,33786483
2010-10-25,'600320,振华重工,7.63,7.81,7.88,7.55,40815791
2010-10-26,'600320,振华重工,7.8,7.68,7.86,7.61,29037678
2010-10-27,'600320,振华重工,7.65,7.52,7.77,7.51,24180745
2010-10-28,'600320,振华重工,7.5,7.42,7.59,7.38,20902695
2010-10-29,'600320,振华重工,7.45,7.49,7.54,7.4,16944290
2010-11-01,'600320,振华重工,7.39,7.62,7.67,7.28,50117561
2010-11-02,'600320,振华重工,7.6,7.46,7.63,7.44,33822812
2010-11-03,'600320,振华重工,7.46,7.4,7.54,7.38,21481452
2010-11-04,'600320,振华重工,7.4,7.65,7.73,7.38,38214366
2010-11-05,'600320,振华重工,7.66,7.69,7.83,7.6,38113850
2010-11-08,'600320,振华重工,7.69,7.74,7.85,7.61,31636554
2010-11-09,'600320,振华重工,7.78,7.62,7.78,7.57,27292152
2010-11-10,'600320,振华重工,7.57,7.42,7.57,7.39,27786424
2010-11-11,'600320,振华重工,7.4,7.38,7.52,7.35,25977268
2010-11-12,'600320,振华重工,7.34,6.9,7.4,6.87,37166653
2010-11-15,'600320,振华重工,6.9,7.0,7.13,6.88,17575008
2010-11-16,'600320,振华重工,7.0,6.7,7.04,6.66,19208795
2010-11-17,'600320,振华重工,6.64,6.71,6.86,6.6,15943589
2010-11-18,'600320,振华重工,6.75,6.73,6.82,6.67,9169320
2010-11-19,'600320,振华重工,6.74,6.79,6.8,6.56,14953239
2010-11-22,'600320,振华重工,6.73,6.71,6.83,6.67,13425879
2010-11-23,'600320,振华重工,6.71,6.55,6.71,6.46,13576896
2010-11-24,'600320,振华重工,6.54,6.69,6.7,6.51,12001493
2010-11-25,'600320,振华重工,6.75,6.85,6.97,6.71,18899421
2010-11-26,'600320,振华重工,6.85,6.77,6.85,6.7,10794708
2010-11-29,'600320,振华重工,6.75,6.81,6.87,6.7,11384023
2010-11-30,'600320,振华重工,6.81,6.62,6.84,6.5,15002987
2010-12-01,'600320,振华重工,6.61,6.62,6.71,6.61,8762774
2010-12-02,'600320,振华重工,6.7,6.67,6.78,6.65,9435897
2010-12-03,'600320,振华重工,6.63,6.76,6.87,6.62,15769584
2010-12-06,'600320,振华重工,6.78,6.8,6.9,6.72,15379682
2010-12-07,'600320,振华重工,6.8,6.81,6.82,6.64,9256512
2010-12-08,'600320,振华重工,6.79,6.96,7.02,6.76,26930673
2010-12-09,'600320,振华重工,6.9,6.88,7.05,6.85,18278021
2010-12-10,'600320,振华重工,6.85,6.91,6.93,6.8,11776312
2010-12-13,'600320,振华重工,6.95,7.27,7.28,6.84,33327365
2010-12-14,'600320,振华重工,7.28,7.27,7.33,7.2,19483637
2010-12-15,'600320,振华重工,7.25,7.13,7.33,7.09,17704852
2010-12-16,'600320,振华重工,7.15,7.22,7.25,7.04,15924772
2010-12-17,'600320,振华重工,7.2,7.19,7.28,7.13,11277940
2010-12-20,'600320,振华重工,7.22,7.0,7.24,6.89,15951148
2010-12-21,'600320,振华重工,7.04,6.96,7.05,6.83,20109757
2010-12-22,'600320,振华重工,6.96,6.94,7.07,6.9,15200810
2010-12-23,'600320,振华重工,6.9,6.81,6.96,6.79,13942126
2010-12-24,'600320,振华重工,6.79,6.69,6.8,6.63,12965217
2010-12-27,'600320,振华重工,6.68,6.53,6.77,6.5,17497369
2010-12-28,'600320,振华重工,6.51,6.42,6.58,6.4,11422344
2010-12-29,'600320,振华重工,6.41,6.54,6.55,6.39,9154823
2010-12-30,'600320,振华重工,6.54,6.46,6.54,6.41,8661694
2010-12-31,'600320,振华重工,6.47,6.53,6.54,6.45,10460038
2011-01-04,'600320,振华重工,6.59,6.61,6.62,6.47,13535294
2011-01-05,'600320,振华重工,6.58,6.68,6.81,6.54,17088105
2011-01-06,'600320,振华重工,6.68,6.63,6.75,6.61,7257661
2011-01-07,'600320,振华重工,6.6,6.66,6.81,6.57,10095747
2011-01-10,'600320,振华重工,6.65,6.64,6.75,6.58,11375924
2011-01-11,'600320,振华重工,6.6,6.68,6.72,6.56,9454488
2011-01-12,'600320,振华重工,6.69,6.67,6.75,6.6,7953204
2011-01-13,'600320,振华重工,6.71,6.64,6.72,6.63,6568602
2011-01-14,'600320,振华重工,6.62,6.49,6.63,6.48,9121254
2011-01-17,'600320,振华重工,6.44,6.32,6.55,6.31,10255626
2011-01-18,'600320,振华重工,6.28,6.31,6.36,6.28,6917431
2011-01-19,'600320,振华重工,6.31,6.45,6.47,6.3,8988864
2011-01-20,'600320,振华重工,6.4,6.26,6.43,6.25,8247580
2011-01-21,'600320,振华重工,6.25,6.55,6.6,6.25,15939431
2011-01-24,'600320,振华重工,6.68,6.88,7.1,6.59,46184571
2011-01-25,'600320,振华重工,6.84,6.8,6.95,6.73,14495791
2011-01-26,'600320,振华重工,6.75,6.98,7.0,6.74,19797667
2011-01-27,'600320,振华重工,6.92,7.16,7.29,6.84,38789698
2011-01-28,'600320,振华重工,7.18,7.17,7.44,7.13,31846404
2011-01-31,'600320,振华重工,7.08,7.29,7.34,7.05,33124705
2011-02-01,'600320,振华重工,7.25,7.14,7.29,7.12,17384586
2011-02-09,'600320,振华重工,7.1,7.18,7.22,7.01,22408421
2011-02-10,'600320,振华重工,7.16,7.28,7.32,7.04,22564480
2011-02-11,'600320,振华重工,7.26,7.34,7.5,7.22,30877417
2011-02-14,'600320,振华重工,7.36,7.42,7.45,7.24,32508435
2011-02-15,'600320,振华重工,7.49,7.56,7.75,7.43,61747906
2011-02-16,'600320,振华重工,7.58,7.61,7.67,7.44,31819184
2011-02-17,'600320,振华重工,7.57,7.48,7.63,7.45,30183635
2011-02-18,'600320,振华重工,7.47,7.79,8.04,7.45,76083823
2011-02-21,'600320,振华重工,7.77,8.14,8.26,7.72,65691145
2011-02-22,'600320,振华重工,8.13,7.66,8.13,7.64,62739859
2011-02-23,'600320,振华重工,7.7,7.89,7.98,7.64,38126468
2011-02-24,'600320,振华重工,7.85,8.22,8.23,7.75,58969705
2011-02-25,'600320,振华重工,8.22,8.09,8.25,8.0,31068030
2011-02-28,'600320,振华重工,8.03,8.21,8.27,7.9,50039173
2011-03-01,'600320,振华重工,8.16,8.03,8.23,7.96,37116967
2011-03-02,'600320,振华重工,7.97,7.83,7.98,7.73,35586771
2011-03-03,'600320,振华重工,7.78,7.92,8.14,7.7,47573227
2011-03-04,'600320,振华重工,7.88,7.92,8.07,7.86,22946171
2011-03-07,'600320,振华重工,7.94,7.95,8.12,7.8,38840486
2011-03-08,'600320,振华重工,7.95,8.35,8.38,7.91,68706381
2011-03-09,'600320,振华重工,8.34,8.26,8.43,8.23,38360078
2011-03-10,'600320,振华重工,8.2,8.16,8.31,8.1,31140578
2011-03-11,'600320,振华重工,8.13,8.17,8.36,8.08,38299744
2011-03-14,'600320,振华重工,8.17,8.21,8.29,8.11,19650972
2011-03-15,'600320,振华重工,8.2,8.06,8.2,7.83,36307854
2011-03-16,'600320,振华重工,8.06,8.04,8.13,8.0,20015586
2011-03-17,'600320,振华重工,7.95,7.78,8.03,7.74,21651013
2011-03-18,'600320,振华重工,7.85,7.86,7.92,7.75,15647526
2011-03-21,'600320,振华重工,7.9,7.76,8.01,7.74,15450111
2011-03-22,'600320,振华重工,7.77,7.75,7.86,7.58,17403919
2011-03-23,'600320,振华重工,7.82,8.04,8.1,7.79,28796466
2011-03-24,'600320,振华重工,8.07,7.93,8.17,7.9,25008547
2011-03-25,'600320,振华重工,7.95,8.01,8.1,7.9,18600751
2011-03-28,'600320,振华重工,8.07,7.83,8.1,7.76,28900288
2011-03-29,'600320,振华重工,7.8,7.7,7.8,7.6,25792540
2011-03-30,'600320,振华重工,7.7,7.67,7.76,7.64,10719932
2011-03-31,'600320,振华重工,7.64,7.54,7.67,7.46,18485905
2011-04-01,'600320,振华重工,7.54,7.57,7.59,7.48,13954001
2011-04-06,'600320,振华重工,7.54,7.57,7.64,7.48,13658921
2011-04-07,'600320,振华重工,7.56,7.6,7.68,7.56,14023006
2011-04-08,'600320,振华重工,7.6,7.76,7.78,7.55,15577015
2011-04-11,'600320,振华重工,7.75,7.63,7.79,7.58,16592050
2011-04-12,'600320,振华重工,7.65,7.58,7.67,7.52,26569461
2011-04-13,'600320,振华重工,7.59,7.66,7.67,7.52,13569555
2011-04-14,'600320,振华重工,7.67,7.65,7.68,7.59,12080071
2011-04-15,'600320,振华重工,7.63,7.63,7.66,7.48,18488928
2011-04-18,'600320,振华重工,7.59,7.51,7.64,7.43,23122545
2011-04-19,'600320,振华重工,7.44,7.2,7.47,7.18,33628712
2011-04-20,'600320,振华重工,7.25,7.2,7.26,7.16,17216567
2011-04-21,'600320,振华重工,7.23,7.23,7.28,7.19,16418511
2011-04-22,'600320,振华重工,7.23,7.14,7.23,7.1,14364338
2011-04-25,'600320,振华重工,7.12,7.12,7.18,7.04,10673378
2011-04-26,'600320,振华重工,7.12,7.08,7.17,7.04,11281281
2011-04-27,'600320,振华重工,7.1,6.84,7.13,6.76,24088250
2011-04-28,'600320,振华重工,6.85,6.7,6.89,6.68,11550853
2011-04-29,'600320,振华重工,6.74,6.79,6.8,6.7,8923570
2011-05-03,'600320,振华重工,6.8,6.91,6.94,6.8,10330760
2011-05-04,'600320,振华重工,6.9,6.72,6.91,6.71,10936879
2011-05-05,'600320,振华重工,6.7,6.86,6.89,6.7,9235456
2011-05-06,'600320,振华重工,6.85,6.94,6.98,6.77,11678250
2011-05-09,'600320,振华重工,6.94,7.01,7.06,6.93,9435835
2011-05-10,'600320,振华重工,7.02,7.03,7.06,6.93,5870135
2011-05-11,'600320,振华重工,7.01,6.89,7.01,6.85,8181105
2011-05-12,'600320,振华重工,6.85,6.8,6.91,6.8,8770053
2011-05-13,'600320,振华重工,6.8,6.93,6.94,6.78,9967384
2011-05-16,'600320,振华重工,6.88,6.83,6.93,6.82,5964527
2011-05-17,'600320,振华重工,6.81,7.09,7.2,6.78,20872973
2011-05-18,'600320,振华重工,7.06,7.1,7.18,7.03,8234489
2011-05-19,'600320,振华重工,7.17,7.05,7.18,7.04,6875335
2011-05-23,'600320,振华重工,7.01,6.79,7.05,6.78,10046328
2011-05-24,'600320,振华重工,6.78,6.77,6.84,6.72,8239587
2011-05-25,'600320,振华重工,6.77,6.63,6.79,6.61,7695791
2011-05-26,'600320,振华重工,6.67,6.58,6.7,6.57,6805519
2011-05-27,'600320,振华重工,6.64,6.61,6.66,6.52,7536518
2011-05-30,'600320,振华重工,6.58,6.56,6.64,6.55,6034736
2011-05-31,'600320,振华重工,6.56,6.73,6.78,6.56,6837723
2011-06-01,'600320,振华重工,6.73,6.7,6.76,6.63,6408627
2011-06-02,'600320,振华重工,6.62,6.55,6.68,6.5,8128433
2011-06-03,'600320,振华重工,6.55,6.62,6.64,6.53,5199692
2011-06-07,'600320,振华重工,6.6,6.66,6.69,6.56,6402993
2011-06-08,'600320,振华重工,6.66,6.7,6.73,6.57,7054117
2011-06-09,'600320,振华重工,6.66,6.57,6.74,6.57,5497944
2011-06-10,'600320,振华重工,6.57,6.65,6.68,6.52,6379630
2011-06-13,'600320,振华重工,6.61,6.6,6.63,6.52,3971103
2011-06-14,'600320,振华重工,6.6,6.67,6.68,6.59,5883947
2011-06-15,'600320,振华重工,6.66,6.64,6.71,6.63,5467140
2011-06-16,'600320,振华重工,6.6,6.5,6.6,6.5,7667928
2011-06-17,'600320,振华重工,6.53,6.37,6.55,6.35,7908807
2011-06-20,'600320,振华重工,6.3,6.27,6.37,6.2,6745429
2011-06-21,'600320,振华重工,6.28,6.33,6.37,6.27,4051031
2011-06-22,'600320,振华重工,6.34,6.3,6.37,6.27,3541066
2011-06-23,'600320,振华重工,6.3,6.48,6.53,6.22,9671702
2011-06-24,'600320,振华重工,6.44,6.61,6.62,6.41,13396683
2011-06-27,'600320,振华重工,6.6,6.71,6.87,6.56,16088852
2011-06-28,'600320,振华重工,6.73,6.71,6.8,6.64,6983361
2011-06-29,'600320,振华重工,6.68,6.63,6.7,6.56,6835536
2011-06-30,'600320,振华重工,6.62,6.65,6.75,6.59,7499579
2011-07-01,'600320,振华重工,6.69,6.63,6.69,6.62,5765114
2011-07-04,'600320,振华重工,6.68,6.8,6.85,6.66,11717602
2011-07-05,'600320,振华重工,6.81,6.79,6.87,6.75,9966008
2011-07-06,'600320,振华重工,6.76,6.81,6.92,6.75,8667838
2011-07-07,'600320,振华重工,6.82,6.81,6.92,6.78,10977013
2011-07-08,'600320,振华重工,6.83,6.8,6.86,6.76,5325465
2011-07-11,'600320,振华重工,6.82,6.84,6.87,6.76,8545641
2011-07-12,'600320,振华重工,6.84,6.67,6.84,6.66,10980204
2011-07-13,'600320,振华重工,6.66,6.74,6.77,6.66,6941472
2011-07-14,'600320,振华重工,6.75,6.73,6.78,6.68,10093468
2011-07-15,'600320,振华重工,6.7,6.74,6.78,6.69,8561336
2011-07-18,'600320,振华重工,6.77,6.72,6.77,6.69,7246370
2011-07-19,'600320,振华重工,6.68,6.58,6.71,6.56,9247280
2011-07-20,'600320,振华重工,6.61,6.54,6.64,6.49,9382863
2011-07-21,'600320,振华重工,6.54,6.58,6.67,6.53,12721636
2011-07-22,'600320,振华重工,6.58,6.52,6.62,6.49,8195725
2011-07-25,'600320,振华重工,6.48,6.31,6.49,6.29,10057339
2011-07-26,'600320,振华重工,6.31,6.35,6.42,6.28,6808627
2011-07-27,'600320,振华重工,6.31,6.37,6.38,6.28,6777413
2011-07-28,'600320,振华重工,6.32,6.34,6.37,6.3,6562490
2011-07-29,'600320,振华重工,6.34,6.26,6.36,6.24,16553292
2011-08-01,'600320,振华重工,6.28,6.28,6.35,6.26,7969234
2011-08-02,'600320,振华重工,6.26,6.17,6.28,6.1,8920097
2011-08-03,'600320,振华重工,6.14,6.16,6.2,6.09,6523934
2011-08-04,'600320,振华重工,6.18,6.18,6.21,6.11,6543845
2011-08-05,'600320,振华重工,6.01,6.01,6.09,5.98,9948157
2011-08-08,'600320,振华重工,5.96,5.53,5.97,5.46,17603562
2011-08-09,'600320,振华重工,5.34,5.44,5.51,5.25,15531714
2011-08-10,'600320,振华重工,5.54,5.55,5.62,5.5,10850399
2011-08-11,'600320,振华重工,5.45,5.61,5.62,5.4,10175440
2011-08-12,'600320,振华重工,5.65,5.79,5.89,5.6,17923350
2011-08-15,'600320,振华重工,5.79,5.74,5.79,5.62,13619953
2011-08-16,'600320,振华重工,5.74,5.65,5.74,5.65,7028609
2011-08-17,'600320,振华重工,5.65,5.61,5.69,5.59,4853519
2011-08-18,'600320,振华重工,5.61,5.45,5.66,5.44,7623558
2011-08-19,'600320,振华重工,5.37,5.47,5.47,5.33,6725077
2011-08-22,'600320,振华重工,5.46,5.49,5.56,5.42,5821605
2011-08-23,'600320,振华重工,5.55,5.62,5.64,5.5,7550416
2011-08-24,'600320,振华重工,5.64,5.57,5.67,5.56,6110335
2011-08-25,'600320,振华重工,5.58,5.72,5.73,5.57,9293989
2011-08-26,'600320,振华重工,5.7,5.7,5.72,5.65,5305077
2011-08-29,'600320,振华重工,5.65,5.58,5.66,5.53,7962773
2011-08-30,'600320,振华重工,5.59,5.52,5.67,5.51,7058721
2011-08-31,'600320,振华重工,5.5,5.45,5.55,5.4,4936998
2011-09-01,'600320,振华重工,5.45,5.44,5.51,5.42,4891099
2011-09-02,'600320,振华重工,5.42,5.42,5.47,5.39,4212517
2011-09-05,'600320,振华重工,5.4,5.32,5.4,5.31,4221235
2011-09-06,'600320,振华重工,5.3,5.35,5.39,5.27,4592693
2011-09-07,'600320,振华重工,5.36,5.43,5.45,5.36,4262738
2011-09-08,'600320,振华重工,5.46,5.36,5.47,5.35,3763981
2011-09-09,'600320,振华重工,5.41,5.35,5.45,5.32,3650549
2011-09-13,'600320,振华重工,5.28,5.3,5.33,5.25,3558572
2011-09-14,'600320,振华重工,5.31,5.32,5.34,5.18,5711468
2011-09-15,'600320,振华重工,5.33,5.28,5.35,5.28,3642450
2011-09-16,'600320,振华重工,5.33,5.3,5.38,5.29,3153052
2011-09-19,'600320,振华重工,5.32,5.36,5.42,5.3,7973715
2011-09-20,'600320,振华重工,5.36,5.4,5.42,5.32,4658334
2011-09-21,'600320,振华重工,5.38,5.68,5.84,5.36,16052384
2011-09-22,'600320,振华重工,5.6,5.47,5.66,5.46,8498067
2011-09-23,'600320,振华重工,5.39,5.61,5.64,5.36,9589956
2011-09-26,'600320,振华重工,5.58,5.54,5.69,5.48,8287772
2011-09-27,'600320,振华重工,5.54,5.59,5.64,5.5,5895964
2011-09-28,'600320,振华重工,5.61,5.53,5.67,5.5,6215066
2011-09-29,'600320,振华重工,5.49,5.6,5.69,5.47,11787927
2011-09-30,'600320,振华重工,5.7,5.68,5.72,5.6,12466994
2011-10-10,'600320,振华重工,5.69,5.65,5.73,5.61,6437039
2011-10-11,'600320,振华重工,5.84,5.76,5.9,5.66,14218334
2011-10-12,'600320,振华重工,5.72,6.1,6.19,5.65,26939155
2011-10-13,'600320,振华重工,6.03,6.08,6.13,6.0,16796968
2011-10-14,'600320,振华重工,6.05,6.02,6.1,5.96,10052821
2011-10-17,'600320,振华重工,6.05,5.95,6.12,5.91,10556689
2011-10-18,'600320,振华重工,5.91,5.76,5.94,5.72,10588264
2011-10-19,'600320,振华重工,5.78,5.83,5.97,5.77,10292829
2011-10-20,'600320,振华重工,5.83,5.81,5.86,5.71,8910776
2011-10-21,'600320,振华重工,5.75,5.76,5.85,5.74,5575347
2011-10-24,'600320,振华重工,5.8,6.01,6.1,5.75,15114328
2011-10-25,'600320,振华重工,5.99,6.07,6.09,5.95,12200848
2011-10-26,'600320,振华重工,6.04,6.02,6.13,6.01,14112945
2011-10-27,'600320,振华重工,6.03,6.0,6.15,5.99,9333881
2011-10-28,'600320,振华重工,6.08,6.05,6.16,5.98,14498934
2011-10-31,'600320,振华重工,6.02,6.11,6.17,5.99,18791168
2011-11-01,'600320,振华重工,6.06,6.06,6.19,5.99,13820990
2011-11-02,'600320,振华重工,6.0,6.11,6.12,5.94,13708964
2011-11-03,'600320,振华重工,6.12,6.11,6.25,6.09,20350040
2011-11-04,'600320,振华重工,6.15,6.15,6.21,6.09,12021295
2011-11-07,'600320,振华重工,6.12,6.05,6.14,6.04,9537350
2011-11-08,'600320,振华重工,6.05,6.03,6.14,6.01,9329675
2011-11-09,'600320,振华重工,6.04,6.12,6.17,6.04,12127852
2011-11-10,'600320,振华重工,6.07,5.88,6.09,5.87,18323325
2011-11-11,'600320,振华重工,5.91,5.86,5.95,5.84,7943721
2011-11-14,'600320,振华重工,5.9,5.96,5.99,5.89,7244414
2011-11-15,'600320,振华重工,5.96,5.92,5.97,5.86,7511703
2011-11-16,'600320,振华重工,5.9,5.76,5.91,5.75,9318488
2011-11-17,'600320,振华重工,5.8,5.79,5.87,5.79,5144479
2011-11-18,'600320,振华重工,5.76,5.7,5.78,5.65,7042624
2011-11-21,'600320,振华重工,5.69,5.77,5.78,5.68,3833920
2011-11-22,'600320,振华重工,5.74,5.68,5.75,5.62,5398039
2011-11-23,'600320,振华重工,5.68,5.6,5.7,5.6,3596993
2011-11-24,'600320,振华重工,5.57,5.57,5.63,5.52,3221106
2011-11-25,'600320,振华重工,5.56,5.51,5.62,5.48,3712799
2011-11-28,'600320,振华重工,5.51,5.47,5.56,5.46,3703732
2011-11-29,'600320,振华重工,5.52,5.59,5.61,5.49,6043470
2011-11-30,'600320,振华重工,5.6,5.37,5.6,5.34,6551651
2011-12-01,'600320,振华重工,5.54,5.45,5.55,5.4,6540901
2011-12-02,'600320,振华重工,5.43,5.5,5.51,5.39,5501108
2011-12-05,'600320,振华重工,5.49,5.46,5.52,5.41,3666448
2011-12-06,'600320,振华重工,5.41,5.33,5.47,5.25,7937064
2011-12-07,'600320,振华重工,5.32,5.3,5.37,5.28,4221160
2011-12-08,'600320,振华重工,5.31,5.33,5.37,5.26,3653082
2011-12-09,'600320,振华重工,5.32,5.28,5.34,5.28,2293078
2011-12-12,'600320,振华重工,5.29,5.3,5.39,5.27,4674897
2011-12-13,'600320,振华重工,5.32,5.12,5.35,5.12,7764563
2011-12-14,'600320,振华重工,5.15,5.09,5.23,5.08,3998765
2011-12-15,'600320,振华重工,5.08,5.03,5.16,5.0,4668425
2011-12-16,'600320,振华重工,5.03,5.12,5.12,5.0,4781185
2011-12-19,'600320,振华重工,5.08,5.09,5.1,4.99,5032203
2011-12-20,'600320,振华重工,5.05,5.06,5.13,5.03,3674538
2011-12-21,'600320,振华重工,5.09,4.83,5.13,4.79,10454318
2011-12-22,'600320,振华重工,4.83,4.81,4.87,4.72,5443504
2011-12-23,'600320,振华重工,4.81,4.84,4.92,4.8,3341057
2011-12-26,'600320,振华重工,4.8,4.8,4.9,4.78,3346927
2011-12-27,'600320,振华重工,4.84,4.66,4.84,4.65,3870419
2011-12-28,'600320,振华重工,4.68,4.63,4.71,4.49,6894541
2011-12-29,'600320,振华重工,4.6,4.6,4.69,4.56,7617927
2011-12-30,'600320,振华重工,4.61,4.7,4.72,4.51,11197596
2012-01-04,'600320,振华重工,4.72,4.7,4.79,4.64,5889207
2012-01-05,'600320,振华重工,4.64,4.6,4.66,4.56,4250346
2012-01-06,'600320,振华重工,4.61,4.6,4.64,4.5,4191893
2012-01-09,'600320,振华重工,4.61,4.87,4.88,4.53,12831073
2012-01-10,'600320,振华重工,4.84,5.0,5.01,4.81,10580775
2012-01-11,'600320,振华重工,5.01,4.93,5.01,4.89,9009493
2012-01-12,'600320,振华重工,4.93,4.96,4.97,4.88,7527813
2012-01-13,'600320,振华重工,4.97,4.81,4.98,4.8,5685653
2012-01-16,'600320,振华重工,4.78,4.7,4.82,4.69,3745039
2012-01-17,'600320,振华重工,4.7,4.91,4.96,4.7,6878699
2012-01-18,'600320,振华重工,4.91,4.72,5.0,4.68,13919611
2012-01-19,'600320,振华重工,4.76,4.78,4.82,4.65,5776824
2012-01-20,'600320,振华重工,4.82,4.85,4.86,4.78,4919475
2012-01-30,'600320,振华重工,4.85,4.82,4.9,4.79,5866940
2012-01-31,'600320,振华重工,4.84,4.9,4.95,4.82,7675223
2012-02-01,'600320,振华重工,4.91,4.88,4.97,4.85,5242284
2012-02-02,'600320,振华重工,4.9,4.94,4.94,4.86,4713882
2012-02-03,'600320,振华重工,4.9,5.08,5.09,4.9,14297358
2012-02-06,'600320,振华重工,5.07,5.09,5.11,5.03,8450898
2012-02-07,'600320,振华重工,5.06,4.96,5.06,4.94,4966181
2012-02-08,'600320,振华重工,4.96,5.05,5.08,4.95,5393751
2012-02-09,'600320,振华重工,5.05,5.04,5.07,5.01,5008287
2012-02-10,'600320,振华重工,5.02,5.05,5.12,5.02,6264484
2012-02-13,'600320,振华重工,5.0,5.06,5.09,4.98,5731264
2012-02-14,'600320,振华重工,5.06,5.05,5.12,5.03,6389652
2012-02-15,'600320,振华重工,5.05,5.11,5.13,5.01,11643457
2012-02-16,'600320,振华重工,5.09,5.06,5.12,5.05,7628327
2012-02-17,'600320,振华重工,5.11,5.09,5.12,5.07,4994145
2012-02-20,'600320,振华重工,5.14,5.07,5.16,5.06,6342516
2012-02-21,'600320,振华重工,5.07,5.07,5.09,5.01,6645388
2012-02-22,'600320,振华重工,5.09,5.13,5.13,5.05,9688854
2012-02-23,'600320,振华重工,5.12,5.19,5.22,5.09,21110696
2012-02-24,'600320,振华重工,5.18,5.24,5.26,5.16,10221641
2012-02-27,'600320,振华重工,5.25,5.27,5.33,5.21,13655132
2012-02-28,'600320,振华重工,5.27,5.29,5.3,5.22,11111373
2012-02-29,'600320,振华重工,5.28,5.17,5.3,5.16,8771928
2012-03-01,'600320,振华重工,5.14,5.15,5.19,5.12,6518053
2012-03-02,'600320,振华重工,5.13,5.25,5.25,5.13,10025104
2012-03-05,'600320,振华重工,5.27,5.24,5.29,5.2,10819271
2012-03-06,'600320,振华重工,5.22,5.19,5.23,5.13,10051281
2012-03-07,'600320,振华重工,5.16,5.15,5.23,5.1,9988631
2012-03-08,'600320,振华重工,5.18,5.21,5.21,5.14,10865743
2012-03-09,'600320,振华重工,5.24,5.2,5.25,5.14,10314729
2012-03-12,'600320,振华重工,5.18,5.19,5.2,5.14,7866241
2012-03-13,'600320,振华重工,5.2,5.26,5.3,5.19,17521386
2012-03-14,'600320,振华重工,5.27,5.03,5.29,5.01,20653327
2012-03-15,'600320,振华重工,5.05,4.96,5.07,4.96,10754174
2012-03-16,'600320,振华重工,4.98,5.02,5.03,4.95,7090698
2012-03-19,'600320,振华重工,5.02,5.0,5.02,4.95,9761439
2012-03-20,'600320,振华重工,4.98,4.88,4.99,4.88,8605961
2012-03-21,'600320,振华重工,4.91,4.91,4.93,4.85,6271502
2012-03-22,'600320,振华重工,4.94,5.02,5.13,4.94,15099888
2012-03-23,'600320,振华重工,5.0,4.94,5.01,4.93,6780258
2012-03-26,'600320,振华重工,4.92,4.85,4.96,4.82,5995448
2012-03-27,'600320,振华重工,4.86,4.77,4.89,4.75,11552285
2012-03-28,'600320,振华重工,4.76,4.6,4.76,4.56,11135275
2012-03-29,'600320,振华重工,4.56,4.51,4.58,4.5,9106298
2012-03-30,'600320,振华重工,4.52,4.52,4.55,4.47,6044498
2012-04-05,'600320,振华重工,4.53,4.6,4.62,4.48,8790950
2012-04-06,'600320,振华重工,4.59,4.59,4.61,4.53,7000977
2012-04-09,'600320,振华重工,4.6,4.56,4.61,4.53,4791171
2012-04-10,'600320,振华重工,4.57,4.6,4.61,4.47,5920806
2012-04-11,'600320,振华重工,4.54,4.59,4.6,4.51,3985854
2012-04-12,'600320,振华重工,4.59,4.64,4.66,4.56,7634654
2012-04-13,'600320,振华重工,4.65,4.67,4.7,4.63,6502440
2012-04-16,'600320,振华重工,4.64,4.67,4.68,4.62,5555184
2012-04-17,'600320,振华重工,4.67,4.65,4.72,4.64,6392854
2012-04-18,'600320,振华重工,4.68,4.77,4.79,4.65,9982307
2012-04-19,'600320,振华重工,4.77,4.73,4.77,4.71,5189709
2012-04-20,'600320,振华重工,4.74,4.81,4.85,4.71,10569907
2012-04-23,'600320,振华重工,4.81,4.78,4.81,4.73,6962007
2012-04-24,'600320,振华重工,4.77,4.73,4.8,4.61,9533929
2012-04-25,'600320,振华重工,4.72,4.7,4.73,4.62,10409663
2012-04-26,'600320,振华重工,4.68,4.73,4.76,4.68,8394182
2012-04-27,'600320,振华重工,4.78,4.75,4.8,4.72,8137853
2012-05-02,'600320,振华重工,4.76,4.86,4.89,4.75,14222363
2012-05-03,'600320,振华重工,4.85,4.83,4.85,4.79,6137398
2012-05-04,'600320,振华重工,4.88,4.93,4.94,4.85,15183752
2012-05-07,'600320,振华重工,4.9,4.98,5.0,4.89,10405845
2012-05-09,'600320,振华重工,5.02,4.9,5.02,4.84,17911812
2012-05-10,'600320,振华重工,4.91,4.89,4.93,4.85,9112436
2012-05-11,'600320,振华重工,4.86,4.78,4.89,4.77,6940192
2012-05-14,'600320,振华重工,4.82,4.72,4.82,4.71,5930778
2012-05-15,'600320,振华重工,4.7,4.64,4.7,4.6,5741953
2012-05-16,'600320,振华重工,4.63,4.59,4.66,4.58,4983258
2012-05-17,'600320,振华重工,4.61,4.65,4.67,4.58,3525541
2012-05-18,'600320,振华重工,4.63,4.58,4.66,4.57,4630301
2012-05-21,'600320,振华重工,4.58,4.63,4.64,4.56,4869924
2012-05-22,'600320,振华重工,4.66,4.66,4.68,4.63,4093973
2012-05-23,'600320,振华重工,4.66,4.64,4.68,4.63,3711854
2012-05-24,'600320,振华重工,4.62,4.62,4.69,4.61,3364221
2012-05-25,'600320,振华重工,4.62,4.61,4.65,4.58,3822140
2012-05-28,'600320,振华重工,4.6,4.72,4.72,4.54,9193094
2012-05-29,'600320,振华重工,4.76,4.8,4.88,4.76,12720347
2012-05-30,'600320,振华重工,4.77,4.75,4.79,4.72,6161019
2012-05-31,'600320,振华重工,4.72,4.71,4.77,4.7,4636328
2012-06-01,'600320,振华重工,4.71,4.7,4.75,4.68,3319488
2012-06-04,'600320,振华重工,4.65,4.52,4.65,4.5,7767395
2012-06-05,'600320,振华重工,4.52,4.49,4.56,4.48,5795134
2012-06-06,'600320,振华重工,4.5,4.51,4.53,4.49,3338234
2012-06-07,'600320,振华重工,4.56,4.49,4.57,4.47,4602047
2012-06-08,'600320,振华重工,4.5,4.46,4.52,4.45,3593400
2012-06-11,'600320,振华重工,4.48,4.5,4.52,4.45,3141842
2012-06-12,'600320,振华重工,4.5,4.47,4.5,4.45,2648535
2012-06-13,'600320,振华重工,4.48,4.52,4.53,4.46,3171415
2012-06-14,'600320,振华重工,4.52,4.48,4.54,4.47,3349933
2012-06-15,'600320,振华重工,4.51,4.52,4.53,4.47,3559248
2012-06-18,'600320,振华重工,4.52,4.53,4.56,4.51,3120673
2012-06-19,'600320,振华重工,4.54,4.44,4.55,4.41,6170923
2012-06-20,'600320,振华重工,4.44,4.27,4.48,4.23,19408179
2012-06-21,'600320,振华重工,4.26,4.27,4.28,4.23,5818159
2012-06-25,'600320,振华重工,4.27,4.2,4.3,4.2,6933170
2012-06-26,'600320,振华重工,4.18,4.21,4.21,4.1,7450070
2012-06-27,'600320,振华重工,4.18,4.27,4.36,4.17,10117551
2012-06-28,'600320,振华重工,4.27,4.17,4.27,4.15,6579884
2012-06-29,'600320,振华重工,4.15,4.22,4.24,4.12,4234955
2012-07-02,'600320,振华重工,4.24,4.19,4.25,4.17,3737500
2012-07-03,'600320,振华重工,4.2,4.31,4.39,4.2,13098610
2012-07-04,'600320,振华重工,4.3,4.31,4.32,4.27,4604846
2012-07-05,'600320,振华重工,4.29,4.22,4.3,4.2,4763733
2012-07-06,'600320,振华重工,4.22,4.3,4.31,4.18,4787377
2012-07-09,'600320,振华重工,4.26,4.24,4.31,4.17,4835236
2012-07-10,'600320,振华重工,4.22,4.17,4.24,4.16,3157874
2012-07-11,'600320,振华重工,4.17,4.19,4.24,4.12,4117181
2012-07-12,'600320,振华重工,4.17,4.25,4.29,4.13,5388969
2012-07-13,'600320,振华重工,4.25,4.24,4.3,4.22,3395266
2012-07-16,'600320,振华重工,4.28,4.04,4.28,4.0,7927640
2012-07-17,'600320,振华重工,4.02,4.07,4.08,4.01,2485689
2012-07-18,'600320,振华重工,4.07,4.11,4.11,4.04,3214717
2012-07-19,'600320,振华重工,4.12,4.12,4.18,4.08,3928968
2012-07-20,'600320,振华重工,4.09,4.09,4.13,4.07,3304043
2012-07-23,'600320,振华重工,4.06,4.05,4.09,4.04,2629570
2012-07-24,'600320,振华重工,4.04,4.07,4.11,4.04,2388540
2012-07-25,'600320,振华重工,4.08,4.06,4.09,4.05,2158004
2012-07-26,'600320,振华重工,4.06,4.02,4.08,4.01,3321317
2012-07-27,'600320,振华重工,4.03,3.96,4.06,3.88,9072641
2012-07-30,'600320,振华重工,3.97,3.93,3.98,3.91,4242143
2012-07-31,'600320,振华重工,3.93,3.89,3.96,3.89,3190190
2012-08-01,'600320,振华重工,3.91,3.93,3.95,3.91,3570477
2012-08-02,'600320,振华重工,3.95,3.9,3.96,3.88,3421525
2012-08-03,'600320,振华重工,3.93,3.96,4.01,3.92,7252185
2012-08-06,'600320,振华重工,3.96,3.99,3.99,3.95,7660571
2012-08-07,'600320,振华重工,3.98,4.0,4.02,3.97,5127623
2012-08-08,'600320,振华重工,4.0,3.97,4.01,3.95,4777106
2012-08-09,'600320,振华重工,3.97,4.0,4.01,3.94,4387774
2012-08-10,'600320,振华重工,4.0,4.0,4.02,3.97,4139431
2012-08-13,'600320,振华重工,4.0,3.99,4.02,3.97,4653073
2012-08-14,'600320,振华重工,3.99,3.97,4.01,3.92,4256851
2012-08-15,'600320,振华重工,3.98,3.94,3.99,3.93,2598186
2012-08-16,'600320,振华重工,3.93,4.0,4.04,3.92,6695691
2012-08-17,'600320,振华重工,3.99,3.96,4.0,3.95,2952073
2012-08-20,'600320,振华重工,3.95,3.91,3.96,3.88,3483029
2012-08-21,'600320,振华重工,3.91,3.92,3.94,3.89,4131101
2012-08-22,'600320,振华重工,3.91,3.86,3.93,3.84,4701868
2012-08-23,'600320,振华重工,3.88,3.9,3.94,3.83,5793755
2012-08-24,'600320,振华重工,3.88,3.83,3.89,3.83,3446175
2012-08-27,'600320,振华重工,3.81,3.72,3.82,3.71,4603724
2012-08-28,'600320,振华重工,3.72,3.74,3.77,3.71,3256235
2012-08-29,'600320,振华重工,3.73,3.66,3.73,3.66,4292140
2012-08-30,'600320,振华重工,3.67,3.62,3.69,3.59,4132313
2012-08-31,'600320,振华重工,3.61,3.59,3.64,3.57,3150543
2012-09-03,'600320,振华重工,3.6,3.55,3.6,3.51,5583049
2012-09-04,'600320,振华重工,3.56,3.46,3.58,3.44,8003318
2012-09-05,'600320,振华重工,3.45,3.44,3.46,3.42,4046545
2012-09-06,'600320,振华重工,3.45,3.48,3.5,3.44,4304531
2012-09-07,'600320,振华重工,3.52,3.67,3.75,3.49,15160475
2012-09-10,'600320,振华重工,3.69,3.7,3.73,3.66,10281838
2012-09-11,'600320,振华重工,3.69,3.66,3.69,3.62,7528900
2012-09-12,'600320,振华重工,3.67,3.65,3.68,3.59,7415260
2012-09-13,'600320,振华重工,3.65,3.59,3.65,3.58,7551400
2012-09-14,'600320,振华重工,3.62,3.63,3.66,3.59,6929269
2012-09-17,'600320,振华重工,3.61,3.46,3.62,3.44,9819087
2012-09-18,'600320,振华重工,3.46,3.47,3.48,3.43,3905980
2012-09-19,'600320,振华重工,3.47,3.45,3.47,3.43,4135478
2012-09-20,'600320,振华重工,3.44,3.36,3.45,3.36,6094916
2012-09-21,'600320,振华重工,3.37,3.33,3.39,3.31,5619596
2012-09-24,'600320,振华重工,3.32,3.34,3.39,3.25,6264808
2012-09-25,'600320,振华重工,3.33,3.27,3.34,3.26,4068305
2012-09-26,'600320,振华重工,3.27,3.24,3.29,3.22,3681945
2012-09-27,'600320,振华重工,3.24,3.31,3.37,3.23,6726967
2012-09-28,'600320,振华重工,3.29,3.4,3.42,3.28,8710486
2012-10-08,'600320,振华重工,3.39,3.39,3.43,3.35,3504998
2012-10-09,'600320,振华重工,3.39,3.49,3.51,3.39,9364577
2012-10-10,'600320,振华重工,3.48,3.53,3.58,3.46,7836708
2012-10-11,'600320,振华重工,3.5,3.5,3.6,3.48,5836399
2012-10-12,'600320,振华重工,3.51,3.5,3.54,3.47,3467959
2012-10-15,'600320,振华重工,3.5,3.47,3.52,3.44,2643173
2012-10-16,'600320,振华重工,3.46,3.45,3.49,3.43,3003212
2012-10-17,'600320,振华重工,3.47,3.48,3.49,3.42,2522452
2012-10-18,'600320,振华重工,3.49,3.57,3.59,3.48,11197899
2012-10-19,'600320,振华重工,3.58,3.65,3.67,3.56,13142971
2012-10-22,'600320,振华重工,3.68,3.64,3.68,3.58,6750686
2012-10-23,'600320,振华重工,3.64,3.6,3.7,3.6,4718487
2012-10-24,'600320,振华重工,3.58,3.63,3.66,3.57,5306491
2012-10-25,'600320,振华重工,3.63,3.63,3.71,3.62,6761250
2012-10-26,'600320,振华重工,3.63,3.48,3.63,3.46,7189878
2012-10-29,'600320,振华重工,3.5,3.45,3.5,3.43,3391051
2012-10-30,'600320,振华重工,3.48,3.47,3.5,3.43,4142654
2012-10-31,'600320,振华重工,3.45,3.39,3.45,3.33,9737125
2012-11-01,'600320,振华重工,3.38,3.44,3.5,3.38,7226833
2012-11-02,'600320,振华重工,3.44,3.47,3.47,3.41,3592841
2012-11-05,'600320,振华重工,3.46,3.47,3.49,3.41,5792547
2012-11-06,'600320,振华重工,3.47,3.41,3.48,3.38,5162804
2012-11-07,'600320,振华重工,3.4,3.41,3.49,3.38,4634299
2012-11-08,'600320,振华重工,3.4,3.31,3.41,3.3,5693266
2012-11-09,'600320,振华重工,3.31,3.29,3.34,3.27,3696305
2012-11-12,'600320,振华重工,3.3,3.31,3.33,3.27,3333381
2012-11-13,'600320,振华重工,3.32,3.26,3.32,3.25,2893911
2012-11-14,'600320,振华重工,3.27,3.28,3.3,3.26,2625815
2012-11-15,'600320,振华重工,3.27,3.25,3.29,3.24,2481134
2012-11-16,'600320,振华重工,3.25,3.21,3.25,3.2,3304194
2012-11-19,'600320,振华重工,3.22,3.24,3.24,3.19,2225684
2012-11-20,'600320,振华重工,3.24,3.2,3.26,3.19,3814570
2012-11-21,'600320,振华重工,3.2,3.26,3.28,3.19,7149799
2012-11-22,'600320,振华重工,3.24,3.22,3.25,3.21,2823701
2012-11-23,'600320,振华重工,3.24,3.23,3.25,3.21,3116685
2012-11-26,'600320,振华重工,3.23,3.24,3.25,3.21,3345442
2012-11-27,'600320,振华重工,3.23,3.15,3.24,3.14,4987261
2012-11-28,'600320,振华重工,3.13,3.11,3.14,3.09,3669698
2012-11-29,'600320,振华重工,3.1,3.11,3.15,3.1,3990952
2012-11-30,'600320,振华重工,3.11,3.12,3.14,3.07,6077857
2012-12-03,'600320,振华重工,3.11,3.07,3.12,3.06,4787601
2012-12-04,'600320,振华重工,3.05,3.08,3.09,3.02,6423206
2012-12-05,'600320,振华重工,3.07,3.18,3.25,3.06,14389463
2012-12-06,'600320,振华重工,3.18,3.16,3.21,3.15,6659459
2012-12-07,'600320,振华重工,3.16,3.23,3.23,3.14,13879726
2012-12-10,'600320,振华重工,3.24,3.25,3.27,3.2,16489291
2012-12-11,'600320,振华重工,3.23,3.23,3.3,3.2,15202689
2012-12-12,'600320,振华重工,3.23,3.21,3.26,3.19,8368296
2012-12-13,'600320,振华重工,3.21,3.18,3.21,3.17,6259704
2012-12-14,'600320,振华重工,3.18,3.33,3.34,3.18,23289457
2012-12-17,'600320,振华重工,3.32,3.31,3.34,3.3,12673219
2012-12-18,'600320,振华重工,3.3,3.27,3.34,3.24,19391652
2012-12-19,'600320,振华重工,3.27,3.28,3.31,3.25,10285871
2012-12-20,'600320,振华重工,3.28,3.26,3.28,3.22,8703840
2012-12-21,'600320,振华重工,3.26,3.24,3.29,3.23,9752028
2012-12-24,'600320,振华重工,3.23,3.29,3.31,3.22,15849031
2012-12-25,'600320,振华重工,3.28,3.37,3.4,3.25,31400763
2012-12-26,'600320,振华重工,3.37,3.39,3.4,3.34,18146392
2012-12-27,'600320,振华重工,3.39,3.35,3.42,3.34,19549774
2012-12-28,'600320,振华重工,3.35,3.38,3.38,3.34,13955630
2012-12-31,'600320,振华重工,3.39,3.39,3.41,3.33,19870919
2013-01-04,'600320,振华重工,3.41,3.41,3.44,3.37,21606115
2013-01-07,'600320,振华重工,3.41,3.45,3.48,3.39,16321277
2013-01-08,'600320,振华重工,3.47,3.43,3.47,3.4,12851093
2013-01-09,'600320,振华重工,3.42,3.42,3.45,3.38,16187208
2013-01-10,'600320,振华重工,3.43,3.46,3.46,3.4,18983261
2013-01-11,'600320,振华重工,3.46,3.41,3.46,3.36,15378327
2013-01-14,'600320,振华重工,3.38,3.49,3.5,3.36,23373773
2013-01-15,'600320,振华重工,3.49,3.53,3.55,3.46,28002985
2013-01-16,'600320,振华重工,3.52,3.65,3.66,3.42,35681567
2013-01-17,'600320,振华重工,3.6,3.51,3.61,3.5,24807858
2013-01-18,'600320,振华重工,3.55,3.57,3.6,3.52,15165371
2013-01-21,'600320,振华重工,3.57,3.63,3.71,3.54,23473254
2013-01-22,'600320,振华重工,3.62,3.55,3.68,3.53,19064570
2013-01-23,'600320,振华重工,3.53,3.55,3.67,3.52,20426545
2013-01-24,'600320,振华重工,3.55,3.49,3.63,3.45,22077894
2013-01-25,'600320,振华重工,3.48,3.44,3.51,3.43,8324421
2013-01-28,'600320,振华重工,3.44,3.51,3.51,3.44,9571281
2013-01-29,'600320,振华重工,3.52,3.51,3.55,3.49,15065660
2013-01-30,'600320,振华重工,3.52,3.5,3.52,3.46,12268002
2013-01-31,'600320,振华重工,3.46,3.38,3.47,3.36,29631660
2013-02-01,'600320,振华重工,3.36,3.39,3.4,3.35,13585162
2013-02-04,'600320,振华重工,3.38,3.36,3.41,3.35,18920199
2013-02-05,'600320,振华重工,3.34,3.39,3.4,3.29,25654554
2013-02-06,'600320,振华重工,3.38,3.39,3.4,3.36,9650334
2013-02-07,'600320,振华重工,3.39,3.41,3.42,3.37,11338490
2013-02-08,'600320,振华重工,3.41,3.43,3.43,3.39,11214831
2013-02-18,'600320,振华重工,3.45,3.43,3.46,3.41,10959144
2013-02-19,'600320,振华重工,3.49,3.51,3.58,3.48,41179028
2013-02-20,'600320,振华重工,3.5,3.54,3.55,3.46,17347791
2013-02-21,'600320,振华重工,3.52,3.44,3.52,3.41,14014210
2013-02-22,'600320,振华重工,3.42,3.42,3.47,3.41,9873408
2013-02-25,'600320,振华重工,3.42,3.41,3.44,3.39,7786970
2013-02-26,'600320,振华重工,3.39,3.34,3.41,3.33,10905290
2013-02-27,'600320,振华重工,3.36,3.33,3.37,3.31,7110184
2013-02-28,'600320,振华重工,3.34,3.4,3.41,3.33,9433945
2013-03-01,'600320,振华重工,3.38,3.41,3.42,3.36,8575623
2013-03-04,'600320,振华重工,3.38,3.3,3.38,3.29,10338736
2013-03-05,'600320,振华重工,3.3,3.32,3.33,3.27,7777822
2013-03-06,'600320,振华重工,3.33,3.36,3.37,3.31,7374119
2013-03-07,'600320,振华重工,3.35,3.32,3.37,3.3,10022101
2013-03-08,'600320,振华重工,3.33,3.33,3.34,3.31,5754706
2013-03-11,'600320,振华重工,3.33,3.32,3.35,3.3,6016498
2013-03-12,'600320,振华重工,3.32,3.26,3.35,3.22,9276810
2013-03-13,'600320,振华重工,3.25,3.36,3.43,3.25,20541753
2013-03-14,'600320,振华重工,3.36,3.34,3.39,3.3,10515711
2013-03-15,'600320,振华重工,3.34,3.31,3.35,3.29,7612100
2013-03-18,'600320,振华重工,3.31,3.26,3.31,3.25,6064433
2013-03-19,'600320,振华重工,3.27,3.26,3.28,3.22,5557997
2013-03-20,'600320,振华重工,3.25,3.31,3.32,3.23,8142643
2013-03-21,'600320,振华重工,3.31,3.32,3.34,3.3,5932729
2013-03-22,'600320,振华重工,3.34,3.33,3.39,3.32,14924017
2013-03-25,'600320,振华重工,3.36,3.37,3.4,3.33,10169181
2013-03-26,'600320,振华重工,3.37,3.32,3.37,3.29,8663434
2013-03-27,'600320,振华重工,3.32,3.29,3.34,3.27,8824667
2013-03-28,'600320,振华重工,3.27,3.19,3.27,3.18,10241236
2013-03-29,'600320,振华重工,3.2,3.18,3.21,3.17,4259202
2013-04-01,'600320,振华重工,3.2,3.16,3.21,3.15,6529126
2013-04-02,'600320,振华重工,3.2,3.18,3.21,3.16,6244524
2013-04-03,'600320,振华重工,3.18,3.12,3.18,3.11,6966983
2013-04-08,'600320,振华重工,3.11,3.09,3.11,3.06,7076274
2013-04-09,'600320,振华重工,3.08,3.13,3.14,3.07,5419318
2013-04-10,'600320,振华重工,3.12,3.11,3.12,3.0,6697439
2013-04-11,'600320,振华重工,3.09,3.08,3.12,3.06,4209080
2013-04-12,'600320,振华重工,3.09,3.1,3.18,3.08,8537370
2013-04-15,'600320,振华重工,3.12,3.07,3.14,3.06,4975924
2013-04-16,'600320,振华重工,3.04,3.08,3.09,3.02,3833834
2013-04-17,'600320,振华重工,3.08,3.08,3.09,3.05,3020957
2013-04-18,'600320,振华重工,3.06,3.05,3.08,3.04,4352003
2013-04-19,'600320,振华重工,3.06,3.11,3.12,3.05,5766200
2013-04-22,'600320,振华重工,3.08,3.11,3.11,3.08,4033929
2013-04-23,'600320,振华重工,3.11,3.05,3.11,3.04,5320507
2013-04-24,'600320,振华重工,3.05,3.07,3.09,3.04,4818988
2013-04-25,'600320,振华重工,3.07,3.04,3.07,3.04,5008441
2013-04-26,'600320,振华重工,3.04,3.05,3.1,3.04,6456937
2013-05-02,'600320,振华重工,3.05,3.06,3.09,3.05,5487856
2013-05-03,'600320,振华重工,3.07,3.1,3.11,3.06,5181406
2013-05-06,'600320,振华重工,3.1,3.13,3.13,3.1,5668013
2013-05-07,'600320,振华重工,3.13,3.12,3.13,3.1,4013295
2013-05-08,'600320,振华重工,3.12,3.11,3.14,3.11,4517894
2013-05-09,'600320,振华重工,3.12,3.09,3.12,3.07,5321903
2013-05-10,'600320,振华重工,3.07,3.15,3.16,3.07,6770331
2013-05-13,'600320,振华重工,3.24,3.26,3.36,3.23,31357579
2013-05-14,'600320,振华重工,3.23,3.2,3.23,3.17,12636924
2013-05-15,'600320,振华重工,3.19,3.2,3.23,3.18,5421266
2013-05-16,'600320,振华重工,3.2,3.27,3.27,3.17,9695973
2013-05-17,'600320,振华重工,3.26,3.32,3.34,3.24,14591268
2013-05-20,'600320,振华重工,3.32,3.27,3.34,3.25,15971558
2013-05-21,'600320,振华重工,3.28,3.42,3.45,3.27,37000184
2013-05-22,'600320,振华重工,3.4,3.4,3.42,3.36,20085834
2013-05-23,'600320,振华重工,3.41,3.33,3.42,3.31,18870485
2013-05-24,'600320,振华重工,3.33,3.39,3.43,3.32,16194261
2013-05-27,'600320,振华重工,3.39,3.38,3.43,3.33,15471551
2013-05-28,'600320,振华重工,3.37,3.45,3.45,3.33,18019119
2013-05-29,'600320,振华重工,3.44,3.54,3.55,3.4,34476194
2013-05-30,'600320,振华重工,3.54,3.53,3.56,3.47,29315833
2013-05-31,'600320,振华重工,3.51,3.43,3.53,3.43,17628639
2013-06-03,'600320,振华重工,3.43,3.38,3.45,3.36,13720784
2013-06-04,'600320,振华重工,3.38,3.34,3.38,3.33,7278224
2013-06-05,'600320,振华重工,3.34,3.36,3.37,3.33,4912164
2013-06-06,'600320,振华重工,3.36,3.31,3.36,3.3,7249405
2013-06-07,'600320,振华重工,3.31,3.25,3.33,3.22,11102856
2013-06-13,'600320,振华重工,3.22,3.13,3.22,3.12,7852352
2013-06-14,'600320,振华重工,3.15,3.16,3.18,3.13,6023030
2013-06-17,'600320,振华重工,3.16,3.18,3.24,3.14,5707994
2013-06-18,'600320,振华重工,3.19,3.18,3.21,3.15,5202237
2013-06-19,'600320,振华重工,3.18,3.17,3.18,3.11,4795974
2013-06-20,'600320,振华重工,3.14,3.09,3.16,3.08,5225465
2013-06-21,'600320,振华重工,3.07,3.07,3.08,3.04,4873184
2013-06-24,'600320,振华重工,3.07,2.92,3.07,2.88,10492456
2013-06-25,'600320,振华重工,2.89,2.86,2.94,2.68,10809629
2013-06-26,'600320,振华重工,2.86,2.86,2.89,2.83,6416565
2013-06-27,'600320,振华重工,2.88,2.82,2.91,2.81,7059474
2013-06-28,'600320,振华重工,2.82,2.85,2.87,2.78,6016323
2013-07-01,'600320,振华重工,2.84,2.86,2.87,2.83,3567863
2013-07-02,'600320,振华重工,2.85,2.85,2.87,2.81,4368307
2013-07-03,'600320,振华重工,2.8,2.82,2.84,2.78,4719357
2013-07-04,'600320,振华重工,2.83,3.04,3.1,2.82,22933859
2013-07-05,'600320,振华重工,3.03,2.97,3.03,2.93,10104588
2013-07-08,'600320,振华重工,2.91,2.9,2.96,2.85,7945812
2013-07-09,'600320,振华重工,2.9,2.91,2.92,2.88,2807921
2013-07-10,'600320,振华重工,2.9,2.99,2.99,2.89,4783935
2013-07-11,'600320,振华重工,2.98,3.03,3.08,2.98,9760373
2013-07-12,'600320,振华重工,3.04,2.98,3.05,2.98,6353321
2013-07-15,'600320,振华重工,2.97,3.0,3.03,2.97,5885463
2013-07-16,'600320,振华重工,3.0,3.01,3.03,2.98,5203435
2013-07-17,'600320,振华重工,3.0,2.97,3.03,2.95,4903329
2013-07-18,'600320,振华重工,2.97,2.93,2.97,2.92,3865341
2013-07-19,'600320,振华重工,2.93,2.85,2.95,2.84,6781370
2013-07-22,'600320,振华重工,2.84,2.86,2.87,2.81,4775977
2013-07-23,'600320,振华重工,2.84,2.94,2.95,2.84,6101562
2013-07-24,'600320,振华重工,2.92,2.91,2.93,2.87,5561920
2013-07-25,'600320,振华重工,2.91,2.91,2.98,2.9,6621927
2013-07-26,'600320,振华重工,2.91,2.89,2.93,2.85,5146579
2013-07-29,'600320,振华重工,2.88,2.83,2.88,2.82,5190865
2013-07-30,'600320,振华重工,2.82,2.84,2.88,2.81,2813737
2013-07-31,'600320,振华重工,2.85,2.85,2.88,2.82,2689050
2013-08-01,'600320,振华重工,2.88,2.94,2.94,2.88,7371177
2013-08-02,'600320,振华重工,2.94,2.98,3.0,2.92,8328074
2013-08-05,'600320,振华重工,2.96,3.02,3.08,2.96,14076292
2013-08-06,'600320,振华重工,3.0,3.0,3.01,2.96,6909966
2013-08-07,'600320,振华重工,3.0,2.97,3.01,2.97,5727635
2013-08-08,'600320,振华重工,2.97,2.96,2.98,2.93,4750088
2013-08-09,'600320,振华重工,2.95,2.95,2.98,2.92,5053620
2013-08-12,'600320,振华重工,2.95,3.02,3.02,2.94,7440688
2013-08-13,'600320,振华重工,3.01,3.03,3.03,3.0,6069759
2013-08-14,'600320,振华重工,3.03,2.98,3.04,2.98,6956915
2013-08-15,'600320,振华重工,2.98,2.98,3.02,2.97,6269280
2013-08-16,'600320,振华重工,2.97,2.98,3.06,2.96,9671416
2013-08-19,'600320,振华重工,2.95,2.99,2.99,2.92,3947463
2013-08-20,'600320,振华重工,2.98,3.0,3.03,2.94,8442366
2013-08-21,'600320,振华重工,2.99,2.99,3.01,2.97,3762236
2013-08-22,'600320,振华重工,2.99,2.97,3.01,2.96,4285669
2013-08-23,'600320,振华重工,2.99,2.97,3.02,2.93,6814892
2013-08-26,'600320,振华重工,2.97,3.07,3.1,2.96,18002416
2013-08-27,'600320,振华重工,3.08,3.16,3.19,3.06,22145263
2013-08-28,'600320,振华重工,3.14,3.31,3.4,3.11,56939089
2013-08-29,'600320,振华重工,3.3,3.35,3.47,3.22,47460817
2013-08-30,'600320,振华重工,3.3,3.46,3.57,3.3,58951602
2013-09-02,'600320,振华重工,3.5,3.29,3.53,3.22,40710565
2013-09-03,'600320,振华重工,3.25,3.3,3.31,3.17,23079496
2013-09-04,'600320,振华重工,3.27,3.32,3.35,3.25,19606088
2013-09-05,'600320,振华重工,3.28,3.27,3.31,3.23,10225286
2013-09-06,'600320,振华重工,3.26,3.4,3.42,3.24,28666943
2013-09-09,'600320,振华重工,3.43,3.57,3.65,3.37,53605636
2013-09-10,'600320,振华重工,3.59,3.93,3.93,3.56,101334053
2013-09-11,'600320,振华重工,4.2,4.32,4.32,4.06,44194218
2013-09-12,'600320,振华重工,4.35,4.16,4.47,4.06,129152557
2013-09-13,'600320,振华重工,4.06,3.86,4.1,3.75,91986463
2013-09-16,'600320,振华重工,3.8,3.78,3.89,3.76,37506228
2013-09-17,'600320,振华重工,3.79,3.66,3.82,3.65,32729915
2013-09-18,'600320,振华重工,3.68,3.72,3.76,3.66,22568033
2013-09-23,'600320,振华重工,3.73,3.76,3.78,3.68,25383206
2013-09-24,'600320,振华重工,3.75,3.77,3.84,3.62,42516101
2013-09-25,'600320,振华重工,3.75,3.69,3.82,3.68,30404358
2013-09-26,'600320,振华重工,3.65,3.47,3.66,3.42,35350424
2013-09-27,'600320,振华重工,3.42,3.49,3.5,3.4,15996829
2013-09-30,'600320,振华重工,3.49,3.5,3.54,3.46,9935995
2013-10-08,'600320,振华重工,3.5,3.54,3.57,3.42,13005477
2013-10-09,'600320,振华重工,3.52,3.65,3.67,3.48,24156527
2013-10-10,'600320,振华重工,3.68,3.56,3.71,3.55,20381643
2013-10-11,'600320,振华重工,3.57,3.64,3.66,3.55,16188224
2013-10-14,'600320,振华重工,3.65,3.82,3.94,3.65,42908643
2013-10-15,'600320,振华重工,3.87,3.87,3.9,3.77,25433490
2013-10-16,'600320,振华重工,3.84,3.66,3.84,3.63,23546523
2013-10-17,'600320,振华重工,3.68,3.65,3.71,3.63,14006791
2013-10-18,'600320,振华重工,3.64,3.63,3.66,3.59,8142010
2013-10-21,'600320,振华重工,3.64,3.63,3.64,3.55,17137386
2013-10-22,'600320,振华重工,3.64,3.6,3.65,3.57,13020090
2013-10-23,'600320,振华重工,3.6,3.48,3.6,3.47,14320809
2013-10-24,'600320,振华重工,3.48,3.48,3.51,3.44,8089683
2013-10-25,'600320,振华重工,3.49,3.42,3.5,3.4,9527983
2013-10-28,'600320,振华重工,3.42,3.45,3.48,3.38,11136269
2013-10-29,'600320,振华重工,3.43,3.36,3.48,3.3,12439730
2013-10-30,'600320,振华重工,3.38,3.41,3.42,3.34,8197407
2013-10-31,'600320,振华重工,3.41,3.43,3.46,3.39,7910420
2013-11-01,'600320,振华重工,3.39,3.59,3.6,3.38,16739740
2013-11-04,'600320,振华重工,3.59,3.55,3.59,3.51,12811002
2013-11-05,'600320,振华重工,3.51,3.51,3.54,3.42,9025695
2013-11-06,'600320,振华重工,3.51,3.54,3.63,3.47,16032069
2013-11-07,'600320,振华重工,3.56,3.63,3.72,3.54,25781149
2013-11-08,'600320,振华重工,3.64,3.5,3.66,3.45,14441781
2013-11-11,'600320,振华重工,3.47,3.51,3.54,3.43,6371030
2013-11-12,'600320,振华重工,3.52,3.57,3.6,3.52,7855347
2013-11-13,'600320,振华重工,3.57,3.54,3.64,3.51,11278786
2013-11-14,'600320,振华重工,3.49,3.5,3.54,3.39,11302596
2013-11-15,'600320,振华重工,3.51,3.57,3.6,3.46,12843960
2013-11-18,'600320,振华重工,3.58,3.67,3.67,3.58,18287045
2013-11-19,'600320,振华重工,3.68,3.65,3.71,3.63,11517537
2013-11-20,'600320,振华重工,3.65,3.7,3.72,3.61,16003092
2013-11-21,'600320,振华重工,3.68,3.65,3.71,3.63,10694795
2013-11-22,'600320,振华重工,3.65,3.67,3.69,3.63,8945439
2013-11-25,'600320,振华重工,3.67,3.7,3.75,3.64,17058309
2013-11-26,'600320,振华重工,3.68,3.65,3.71,3.64,9024820
2013-11-27,'600320,振华重工,3.65,3.73,3.74,3.63,14198771
2013-11-28,'600320,振华重工,3.75,3.8,3.84,3.72,24416415
2013-11-29,'600320,振华重工,3.81,3.82,3.87,3.77,16377128
2013-12-02,'600320,振华重工,3.74,3.66,3.78,3.62,21871055
2013-12-03,'600320,振华重工,3.64,3.74,3.74,3.63,9775669
2013-12-04,'600320,振华重工,3.72,3.87,3.94,3.72,25931277
2013-12-05,'600320,振华重工,3.86,3.87,3.89,3.81,17207524
2013-12-06,'600320,振华重工,3.86,3.83,3.93,3.81,12344506
2013-12-09,'600320,振华重工,3.86,3.8,3.87,3.8,9059302
2013-12-10,'600320,振华重工,3.8,3.82,3.88,3.8,10201844
2013-12-11,'600320,振华重工,3.82,3.74,3.82,3.72,13200376
2013-12-12,'600320,振华重工,3.73,3.76,3.79,3.69,10860146
2013-12-13,'600320,振华重工,3.76,3.76,3.77,3.72,5904295
2013-12-16,'600320,振华重工,3.77,3.68,3.77,3.64,10804811
2013-12-17,'600320,振华重工,3.67,3.66,3.7,3.63,5229342
2013-12-18,'600320,振华重工,3.66,3.67,3.69,3.64,3671921
2013-12-19,'600320,振华重工,3.67,3.51,3.7,3.48,15538678
2013-12-20,'600320,振华重工,3.53,3.43,3.53,3.4,11942525
2013-12-23,'600320,振华重工,3.42,3.44,3.45,3.37,4503740
2013-12-24,'600320,振华重工,3.43,3.44,3.49,3.42,4639994
2013-12-25,'600320,振华重工,3.44,3.47,3.49,3.42,4086350
2013-12-26,'600320,振华重工,3.48,3.4,3.48,3.4,5333160
2013-12-27,'600320,振华重工,3.42,3.45,3.46,3.4,5537149
2013-12-30,'600320,振华重工,3.48,3.46,3.49,3.43,3820660
2013-12-31,'600320,振华重工,3.47,3.54,3.54,3.46,6835822
2014-01-02,'600320,振华重工,3.55,3.59,3.6,3.5,7398928
2014-01-03,'600320,振华重工,3.57,3.55,3.58,3.5,5020579
2014-01-06,'600320,振华重工,3.55,3.42,3.55,3.41,4809613
2014-01-07,'600320,振华重工,3.41,3.44,3.45,3.38,3501241
2014-01-08,'600320,振华重工,3.47,3.4,3.47,3.38,4784669
2014-01-09,'600320,振华重工,3.41,3.32,3.44,3.31,7321604
2014-01-10,'600320,振华重工,3.3,3.33,3.4,3.26,7258743
2014-01-13,'600320,振华重工,3.33,3.33,3.39,3.22,6817480
2014-01-14,'600320,振华重工,3.32,3.36,3.37,3.3,3544267
2014-01-15,'600320,振华重工,3.36,3.36,3.36,3.31,2705344
2014-01-16,'600320,振华重工,3.35,3.35,3.39,3.33,3519609
2014-01-17,'600320,振华重工,3.37,3.31,3.38,3.3,3479346
2014-01-20,'600320,振华重工,3.31,3.23,3.31,3.2,7342590
2014-01-21,'600320,振华重工,3.22,3.25,3.27,3.22,2710978
2014-01-22,'600320,振华重工,3.25,3.35,3.36,3.23,6662063
2014-01-23,'600320,振华重工,3.34,3.31,3.34,3.3,6380459
2014-01-24,'600320,振华重工,3.31,3.33,3.34,3.27,5662399
2014-01-27,'600320,振华重工,3.31,3.33,3.35,3.28,5592603
2014-01-28,'600320,振华重工,3.33,3.32,3.37,3.31,3204234
2014-01-29,'600320,振华重工,3.35,3.33,3.35,3.31,2595435
2014-01-30,'600320,振华重工,3.35,3.37,3.38,3.34,5140260
2014-02-07,'600320,振华重工,3.37,3.42,3.43,3.34,6782359
2014-02-10,'600320,振华重工,3.43,3.47,3.48,3.42,8579255
2014-02-11,'600320,振华重工,3.47,3.48,3.49,3.43,10153663
2014-02-12,'600320,振华重工,3.47,3.46,3.49,3.44,7754307
2014-02-13,'600320,振华重工,3.46,3.44,3.5,3.44,6836929
2014-02-14,'600320,振华重工,3.45,3.5,3.5,3.42,8947707
2014-02-17,'600320,振华重工,3.59,3.67,3.79,3.59,29454521
2014-02-18,'600320,振华重工,3.65,3.59,3.66,3.57,13615906
2014-02-19,'600320,振华重工,3.58,3.62,3.65,3.55,10492196
2014-02-20,'600320,振华重工,3.61,3.57,3.65,3.55,9873971
2014-02-21,'600320,振华重工,3.56,3.51,3.58,3.48,8580798
2014-02-24,'600320,振华重工,3.49,3.52,3.52,3.45,6928670
2014-02-25,'600320,振华重工,3.52,3.39,3.52,3.37,9549571
2014-02-26,'600320,振华重工,3.37,3.36,3.4,3.3,9107158
2014-02-27,'600320,振华重工,3.38,3.31,3.4,3.29,11663003
2014-02-28,'600320,振华重工,3.31,3.35,3.36,3.28,6338288
2014-03-03,'600320,振华重工,3.35,3.42,3.43,3.33,7502485
2014-03-04,'600320,振华重工,3.43,3.42,3.45,3.4,6861745
2014-03-05,'600320,振华重工,3.41,3.41,3.49,3.4,8352367
2014-03-06,'600320,振华重工,3.41,3.4,3.43,3.35,7099620
2014-03-07,'600320,振华重工,3.4,3.36,3.43,3.35,6056910
2014-03-10,'600320,振华重工,3.35,3.26,3.36,3.26,7507185
2014-03-11,'600320,振华重工,3.25,3.26,3.28,3.24,4990678
2014-03-12,'600320,振华重工,3.26,3.3,3.3,3.24,4358466
2014-03-13,'600320,振华重工,3.28,3.32,3.32,3.27,4219475
2014-03-14,'600320,振华重工,3.31,3.33,3.34,3.29,4328865
2014-03-17,'600320,振华重工,3.33,3.32,3.33,3.29,3767059
2014-03-18,'600320,振华重工,3.33,3.3,3.33,3.29,4052678
2014-03-19,'600320,振华重工,3.31,3.31,3.31,3.26,4275725
2014-03-20,'600320,振华重工,3.3,3.31,3.37,3.27,8742273
2014-03-21,'600320,振华重工,3.3,3.36,3.37,3.27,7940410
2014-03-24,'600320,振华重工,3.35,3.45,3.47,3.34,11277606
2014-03-25,'600320,振华重工,3.42,3.44,3.51,3.41,13840323
2014-03-26,'600320,振华重工,3.46,3.46,3.5,3.42,9033131
2014-03-27,'600320,振华重工,3.47,3.42,3.47,3.42,5916868
2014-03-28,'600320,振华重工,3.41,3.42,3.45,3.39,6935340
2014-03-31,'600320,振华重工,3.42,3.37,3.44,3.35,5096501
2014-04-01,'600320,振华重工,3.36,3.39,3.42,3.34,5156239
2014-04-02,'600320,振华重工,3.39,3.45,3.46,3.38,5635563
2014-04-03,'600320,振华重工,3.44,3.38,3.45,3.37,4800375
2014-04-04,'600320,振华重工,3.37,3.41,3.42,3.37,3758875
2014-04-08,'600320,振华重工,3.4,3.48,3.48,3.4,8998758
2014-04-09,'600320,振华重工,3.47,3.48,3.51,3.44,5151336
2014-04-10,'600320,振华重工,3.47,3.48,3.5,3.43,8084436
2014-04-11,'600320,振华重工,3.47,3.5,3.51,3.44,10887767
2014-04-14,'600320,振华重工,3.5,3.52,3.53,3.48,7939699
2014-04-15,'600320,振华重工,3.53,3.47,3.53,3.45,7726160
2014-04-16,'600320,振华重工,3.48,3.49,3.51,3.47,4916248
2014-04-17,'600320,振华重工,3.49,3.45,3.5,3.44,5572378
2014-04-18,'600320,振华重工,3.46,3.47,3.47,3.43,4015878
2014-04-21,'600320,振华重工,3.46,3.4,3.47,3.4,6258641
2014-04-22,'600320,振华重工,3.4,3.44,3.48,3.39,5886704
2014-04-23,'600320,振华重工,3.44,3.4,3.44,3.38,4587704
2014-04-24,'600320,振华重工,3.39,3.36,3.4,3.35,5240320
2014-04-25,'600320,振华重工,3.37,3.36,3.4,3.31,5846690
2014-04-28,'600320,振华重工,3.34,3.27,3.36,3.26,6452598
2014-04-29,'600320,振华重工,3.27,3.3,3.31,3.26,3288313
2014-04-30,'600320,振华重工,3.3,3.32,3.33,3.28,3053008
2014-05-05,'600320,振华重工,3.32,3.28,3.32,3.25,6920621
2014-05-06,'600320,振华重工,3.28,3.29,3.3,3.26,6241789
2014-05-07,'600320,振华重工,3.27,3.25,3.27,3.25,3820008
2014-05-08,'600320,振华重工,3.24,3.24,3.28,3.23,5918937
2014-05-09,'600320,振华重工,3.24,3.27,3.27,3.22,3454868
2014-05-12,'600320,振华重工,3.27,3.33,3.35,3.27,6581881
2014-05-13,'600320,振华重工,3.32,3.31,3.34,3.29,3894048
2014-05-14,'600320,振华重工,3.31,3.33,3.37,3.3,3594508
2014-05-15,'600320,振华重工,3.33,3.26,3.34,3.25,4135889
2014-05-16,'600320,振华重工,3.26,3.27,3.28,3.24,2627864
2014-05-19,'600320,振华重工,3.24,3.25,3.27,3.23,2954165
2014-05-20,'600320,振华重工,3.26,3.25,3.28,3.25,1863007
2014-05-21,'600320,振华重工,3.26,3.26,3.27,3.23,2595150
2014-05-22,'600320,振华重工,3.26,3.24,3.28,3.24,2418668
2014-05-23,'600320,振华重工,3.25,3.26,3.27,3.24,2035153
2014-05-26,'600320,振华重工,3.26,3.27,3.29,3.25,3120677
2014-05-27,'600320,振华重工,3.27,3.25,3.27,3.24,2694978
2014-05-28,'600320,振华重工,3.26,3.27,3.28,3.24,3230972
2014-05-29,'600320,振华重工,3.27,3.25,3.28,3.24,2730101
2014-05-30,'600320,振华重工,3.25,3.25,3.27,3.23,3033977
2014-06-03,'600320,振华重工,3.25,3.25,3.3,3.25,2245850
2014-06-04,'600320,振华重工,3.25,3.21,3.25,3.2,4084263
2014-06-05,'600320,振华重工,3.2,3.23,3.23,3.2,2631225
2014-06-06,'600320,振华重工,3.23,3.21,3.23,3.2,2860186
2014-06-09,'600320,振华重工,3.2,3.2,3.23,3.19,2484641
2014-06-10,'600320,振华重工,3.2,3.21,3.22,3.19,2907013
2014-06-11,'600320,振华重工,3.21,3.22,3.23,3.2,3368253
2014-06-12,'600320,振华重工,3.22,3.19,3.22,3.17,4160777
2014-06-13,'600320,振华重工,3.19,3.21,3.22,3.18,3194474
2014-06-16,'600320,振华重工,3.21,3.22,3.22,3.19,4587993
2014-06-17,'600320,振华重工,3.22,3.19,3.22,3.18,3702610
2014-06-18,'600320,振华重工,3.18,3.15,3.19,3.14,5484287
2014-06-19,'600320,振华重工,3.15,3.06,3.16,3.04,6784100
2014-06-20,'600320,振华重工,3.05,3.07,3.08,3.04,3659335
2014-06-23,'600320,振华重工,3.07,3.08,3.09,3.06,2577092
2014-06-24,'600320,振华重工,3.08,3.09,3.12,3.07,2501139
2014-06-25,'600320,振华重工,3.1,3.14,3.19,3.09,5919913
2014-06-26,'600320,振华重工,3.16,3.14,3.16,3.14,3359398
2014-06-27,'600320,振华重工,3.15,3.18,3.2,3.14,5496390
2014-06-30,'600320,振华重工,3.18,3.19,3.21,3.17,4731444
2014-07-01,'600320,振华重工,3.2,3.22,3.23,3.19,4493931
2014-07-02,'600320,振华重工,3.22,3.22,3.23,3.19,5275865
2014-07-03,'600320,振华重工,3.23,3.26,3.27,3.23,8728062
2014-07-04,'600320,振华重工,3.26,3.23,3.27,3.21,4621970
2014-07-07,'600320,振华重工,3.23,3.19,3.23,3.18,4285333
2014-07-08,'600320,振华重工,3.19,3.21,3.21,3.18,3151555
2014-07-09,'600320,振华重工,3.2,3.19,3.25,3.18,5396662
2014-07-10,'600320,振华重工,3.18,3.18,3.2,3.17,4060202
2014-07-11,'600320,振华重工,3.18,3.21,3.21,3.16,4021997
2014-07-14,'600320,振华重工,3.21,3.23,3.23,3.19,4804793
2014-07-15,'600320,振华重工,3.23,3.25,3.26,3.22,6642830
2014-07-16,'600320,振华重工,3.25,3.3,3.4,3.25,17699439
2014-07-17,'600320,振华重工,3.29,3.29,3.32,3.28,7969491
2014-07-18,'600320,振华重工,3.28,3.31,3.32,3.27,5684834
2014-07-21,'600320,振华重工,3.31,3.29,3.31,3.27,3623339
2014-07-22,'600320,振华重工,3.28,3.32,3.32,3.26,7077381
2014-07-23,'600320,振华重工,3.3,3.3,3.32,3.28,7063626
2014-07-24,'600320,振华重工,3.3,3.34,3.35,3.3,9836576
2014-07-25,'600320,振华重工,3.35,3.38,3.4,3.34,8867970
2014-07-28,'600320,振华重工,3.38,3.45,3.49,3.38,19813318
2014-07-29,'600320,振华重工,3.47,3.44,3.47,3.43,9630323
2014-07-30,'600320,振华重工,3.44,3.43,3.44,3.4,9158762
2014-07-31,'600320,振华重工,3.43,3.42,3.44,3.39,9807880
2014-08-01,'600320,振华重工,3.42,3.49,3.49,3.39,24394942
2014-08-04,'600320,振华重工,3.47,3.57,3.6,3.46,33532008
2014-08-05,'600320,振华重工,3.57,3.55,3.6,3.53,17997396
2014-08-06,'600320,振华重工,3.55,3.59,3.62,3.53,21708035
2014-08-07,'600320,振华重工,3.59,3.5,3.59,3.49,16956982
2014-08-08,'600320,振华重工,3.5,3.48,3.53,3.45,9076394
2014-08-11,'600320,振华重工,3.48,3.52,3.53,3.48,9940857
2014-08-12,'600320,振华重工,3.52,3.51,3.54,3.49,7087346
2014-08-13,'600320,振华重工,3.51,3.5,3.54,3.47,10061668
2014-08-14,'600320,振华重工,3.5,3.54,3.62,3.48,22141694
2014-08-15,'600320,振华重工,3.53,3.54,3.55,3.5,12582376
2014-08-18,'600320,振华重工,3.54,3.55,3.57,3.52,9798150
2014-08-19,'600320,振华重工,3.55,3.54,3.56,3.51,9607825
2014-08-20,'600320,振华重工,3.53,3.55,3.56,3.52,9698591
2014-08-21,'600320,振华重工,3.55,3.51,3.55,3.48,9897331
2014-08-22,'600320,振华重工,3.51,3.52,3.53,3.47,10636432
2014-08-25,'600320,振华重工,3.52,3.49,3.52,3.48,8569035
2014-08-26,'600320,振华重工,3.48,3.43,3.52,3.42,11158160
2014-08-27,'600320,振华重工,3.41,3.43,3.45,3.4,6891044
2014-08-28,'600320,振华重工,3.48,3.41,3.48,3.4,7553399
2014-08-29,'600320,振华重工,3.42,3.48,3.51,3.41,10453624
2014-09-01,'600320,振华重工,3.48,3.56,3.56,3.48,13177984
2014-09-02,'600320,振华重工,3.59,3.7,3.71,3.56,45550300
2014-09-03,'600320,振华重工,3.7,4.07,4.07,3.7,49362851
2014-09-04,'600320,振华重工,4.21,4.02,4.21,3.95,81257627
2014-09-05,'600320,振华重工,4.02,4.28,4.42,3.91,84947893
2014-09-09,'600320,振华重工,4.24,4.35,4.54,4.19,82055388
2014-09-10,'600320,振华重工,4.3,4.29,4.34,4.22,34693637
2014-09-11,'600320,振华重工,4.27,4.19,4.33,4.16,40313741
2014-09-12,'600320,振华重工,4.18,4.36,4.47,4.15,53716550
2014-09-15,'600320,振华重工,4.36,4.37,4.46,4.32,33736248
2014-09-16,'600320,振华重工,4.37,4.2,4.39,4.17,39111457
2014-09-17,'600320,振华重工,4.19,4.24,4.31,4.12,27680269
2014-09-18,'600320,振华重工,4.2,4.2,4.22,4.15,18870665
2014-09-19,'600320,振华重工,4.2,4.27,4.32,4.18,25550850
2014-09-22,'600320,振华重工,4.26,4.15,4.26,4.13,18878788
2014-09-23,'600320,振华重工,4.14,4.23,4.24,4.14,17829105
2014-09-24,'600320,振华重工,4.22,4.34,4.35,4.18,36295090
2014-09-25,'600320,振华重工,4.33,4.64,4.77,4.32,95954243
2014-09-26,'600320,振华重工,4.62,4.6,4.65,4.51,41769564
2014-09-29,'600320,振华重工,4.66,4.66,4.82,4.64,42786237
2014-09-30,'600320,振华重工,4.5,4.46,4.53,4.38,91045248
2014-10-08,'600320,振华重工,4.46,4.52,4.54,4.36,41163284
2014-10-09,'600320,振华重工,4.5,4.66,4.75,4.47,59975648
2014-10-10,'600320,振华重工,4.63,4.54,4.63,4.49,38838296
2014-10-13,'600320,振华重工,4.51,4.5,4.53,4.41,23781442
2014-10-14,'600320,振华重工,4.49,4.53,4.68,4.46,35505442
2014-10-15,'600320,振华重工,4.48,4.49,4.52,4.43,21157215
2014-10-16,'600320,振华重工,4.48,4.45,4.6,4.44,24941163
2014-10-17,'600320,振华重工,4.43,4.32,4.48,4.28,27310864
2014-10-20,'600320,振华重工,4.35,4.35,4.37,4.28,15582339
2014-10-21,'600320,振华重工,4.35,4.27,4.37,4.26,15294480
2014-10-22,'600320,振华重工,4.29,4.27,4.36,4.25,14647789
2014-10-23,'600320,振华重工,4.27,4.13,4.28,4.12,19699088
2014-10-24,'600320,振华重工,4.15,4.11,4.16,4.07,13592392
2014-10-27,'600320,振华重工,4.1,4.15,4.16,4.05,11898971
2014-10-28,'600320,振华重工,4.15,4.31,4.31,4.15,22443372
2014-10-29,'600320,振华重工,4.32,4.39,4.45,4.27,30358213
2014-10-30,'600320,振华重工,4.36,4.41,4.49,4.35,27015821
2014-10-31,'600320,振华重工,4.41,4.49,4.54,4.37,39709183
2014-11-03,'600320,振华重工,4.58,4.94,4.94,4.58,79203950
2014-11-04,'600320,振华重工,5.43,5.43,5.43,5.43,37950835
2014-11-05,'600320,振华重工,5.97,5.97,5.97,5.87,174541133
2014-11-06,'600320,振华重工,6.03,6.2,6.23,5.71,332001343
2014-11-07,'600320,振华重工,6.0,5.73,6.07,5.71,217361981
2014-11-10,'600320,振华重工,5.81,5.86,5.93,5.69,149772676
2014-11-11,'600320,振华重工,5.83,5.51,5.83,5.44,139108727
2014-11-12,'600320,振华重工,5.5,5.65,5.67,5.45,78212661
2014-11-13,'600320,振华重工,5.61,5.43,5.68,5.35,97316036
2014-11-14,'600320,振华重工,5.38,5.41,5.44,5.28,53500643
2014-11-17,'600320,振华重工,5.43,5.44,5.52,5.31,60153150
2014-11-18,'600320,振华重工,5.44,5.43,5.61,5.4,77230011
2014-11-19,'600320,振华重工,5.38,5.32,5.39,5.3,48538339
2014-11-20,'600320,振华重工,5.32,5.39,5.46,5.27,40435324
2014-11-21,'600320,振华重工,5.43,5.46,5.48,5.39,48934413
2014-11-24,'600320,振华重工,5.52,5.56,5.66,5.39,90188724
2014-11-25,'600320,振华重工,5.51,5.78,5.83,5.48,119505737
2014-11-26,'600320,振华重工,5.75,5.68,5.9,5.6,73899713
2014-11-27,'600320,振华重工,5.67,5.67,5.85,5.54,86256004
2014-11-28,'600320,振华重工,5.6,5.6,5.65,5.49,67009594
2014-12-01,'600320,振华重工,5.59,5.48,5.68,5.47,52969113
2014-12-02,'600320,振华重工,5.45,5.5,5.54,5.42,41995485
2014-12-03,'600320,振华重工,5.56,5.61,5.68,5.49,74063638
2014-12-04,'600320,振华重工,5.6,5.67,5.68,5.53,63524114
2014-12-05,'600320,振华重工,5.88,5.74,5.96,5.48,151701446
2014-12-08,'600320,振华重工,5.74,6.31,6.31,5.74,179424429
2014-12-09,'600320,振华重工,6.44,5.92,6.79,5.8,220709673
2014-12-10,'600320,振华重工,5.88,6.14,6.15,5.71,97820004
2014-12-11,'600320,振华重工,6.15,6.37,6.59,6.1,106523465
2014-12-12,'600320,振华重工,6.5,6.27,6.56,6.19,69166888
2014-12-15,'600320,振华重工,6.2,6.62,6.76,6.1,118022249
2014-12-16,'600320,振华重工,6.59,6.52,6.67,6.39,83018171
2014-12-17,'600320,振华重工,6.47,6.33,6.55,6.2,73595982
2014-12-18,'600320,振华重工,6.53,6.96,6.96,6.53,81460773
2014-12-19,'600320,振华重工,7.39,7.52,7.66,7.08,275350837
2014-12-22,'600320,振华重工,7.45,7.1,7.94,7.02,193494154
2014-12-23,'600320,振华重工,6.9,6.48,6.96,6.39,101817498
2014-12-24,'600320,振华重工,6.48,6.54,6.6,6.41,52108941
2014-12-25,'600320,振华重工,6.8,7.19,7.19,6.73,96198944
2014-12-26,'600320,振华重工,7.36,7.3,7.65,7.2,181427256
2014-12-29,'600320,振华重工,7.15,7.42,7.56,7.04,123957338
2014-12-30,'600320,振华重工,7.25,7.3,7.39,7.1,67603418
2014-12-31,'600320,振华重工,7.4,7.33,7.62,7.26,79477325
2015-01-05,'600320,振华重工,7.33,7.38,7.45,7.1,84759826
2015-01-06,'600320,振华重工,7.31,7.22,7.34,7.14,65821529
2015-01-07,'600320,振华重工,7.22,7.28,7.37,7.16,51049260
2015-01-08,'600320,振华重工,7.28,6.93,7.28,6.91,66267259
2015-01-09,'600320,振华重工,6.83,6.84,7.16,6.73,65181632
2015-01-12,'600320,振华重工,6.7,6.6,6.77,6.57,39749977
2015-01-13,'600320,振华重工,6.6,6.55,6.68,6.51,25308347
2015-01-14,'600320,振华重工,6.6,6.45,6.67,6.41,23433802
2015-01-15,'600320,振华重工,6.47,6.68,6.68,6.45,28728120
2015-01-16,'600320,振华重工,6.68,6.7,6.75,6.63,32677901
2015-01-19,'600320,振华重工,6.4,6.03,6.45,6.03,60223607
2015-01-20,'600320,振华重工,6.05,6.16,6.19,6.05,33561432
2015-01-21,'600320,振华重工,6.16,6.4,6.41,6.12,36817968
2015-01-22,'600320,振华重工,6.4,6.64,6.77,6.34,48547191
2015-01-23,'600320,振华重工,6.6,6.49,6.68,6.43,33626581
2015-01-26,'600320,振华重工,6.44,6.59,6.64,6.4,24430399
2015-01-27,'600320,振华重工,6.63,6.65,6.73,6.51,40313532
2015-01-28,'600320,振华重工,6.6,6.54,6.64,6.53,23177360
2015-01-29,'600320,振华重工,6.59,6.57,6.73,6.51,34299429
2015-01-30,'600320,振华重工,6.57,6.33,6.6,6.32,31682627
2015-02-02,'600320,振华重工,6.18,6.09,6.24,6.05,24703055
2015-02-03,'600320,振华重工,6.11,6.17,6.18,6.05,19707277
2015-02-04,'600320,振华重工,6.18,6.16,6.25,6.12,22743331
2015-02-05,'600320,振华重工,6.25,6.04,6.26,6.03,24120192
2015-02-06,'600320,振华重工,6.04,5.8,6.06,5.77,27831339
2015-02-09,'600320,振华重工,5.84,5.88,5.95,5.8,14837579
2015-02-10,'600320,振华重工,5.88,5.97,5.97,5.88,14037768
2015-02-11,'600320,振华重工,5.98,5.94,6.0,5.92,11252978
2015-02-12,'600320,振华重工,5.94,6.0,6.01,5.91,12747980
2015-02-13,'600320,振华重工,6.06,6.1,6.15,6.04,17450589
2015-02-16,'600320,振华重工,6.11,6.12,6.14,6.09,14645566
2015-02-17,'600320,振华重工,6.12,6.16,6.17,6.11,17754156
2015-02-25,'600320,振华重工,6.19,6.15,6.21,6.14,13165953
2015-02-26,'600320,振华重工,6.15,6.61,6.65,6.11,69806520
2015-02-27,'600320,振华重工,6.6,6.53,6.62,6.5,39934516
2015-03-02,'600320,振华重工,6.58,6.62,6.74,6.53,31746488
2015-03-03,'600320,振华重工,6.64,6.52,6.64,6.51,28445077
2015-03-04,'600320,振华重工,6.52,6.44,6.55,6.39,28410388
2015-03-05,'600320,振华重工,6.44,6.39,6.44,6.28,25492939
2015-03-06,'600320,振华重工,6.39,6.36,6.45,6.31,20954682
2015-03-09,'600320,振华重工,6.33,6.43,6.43,6.29,23998169
2015-03-10,'600320,振华重工,6.44,6.47,6.56,6.41,26630469
2015-03-11,'600320,振华重工,6.5,6.38,6.52,6.36,19282257
2015-03-12,'600320,振华重工,6.42,6.42,6.45,6.35,20661989
2015-03-13,'600320,振华重工,6.44,6.53,6.59,6.42,30093896
2015-03-16,'600320,振华重工,6.54,6.67,6.67,6.54,39789805
2015-03-17,'600320,振华重工,6.7,6.94,7.05,6.7,85874074
2015-03-18,'600320,振华重工,6.96,7.03,7.1,6.93,72174848
2015-03-19,'600320,振华重工,7.05,7.15,7.29,6.94,83485372
2015-03-20,'600320,振华重工,7.14,7.17,7.26,7.06,53766372
2015-03-23,'600320,振华重工,7.2,7.22,7.26,7.14,67535758
2015-03-24,'600320,振华重工,7.25,7.1,7.27,6.9,76087436
2015-03-25,'600320,振华重工,7.1,7.35,7.38,7.01,92317628
2015-03-26,'600320,振华重工,7.37,7.82,8.0,7.3,164997473
2015-03-27,'600320,振华重工,7.88,7.65,7.9,7.56,89538008
2015-03-30,'600320,振华重工,7.78,8.42,8.42,7.71,189353001
2015-03-31,'600320,振华重工,8.62,8.22,8.7,8.17,192227974
2015-04-01,'600320,振华重工,8.26,8.27,8.35,8.12,86270888
2015-04-02,'600320,振华重工,8.3,8.17,8.3,8.1,85542931
2015-04-03,'600320,振华重工,8.14,8.18,8.21,8.02,70972037
2015-04-07,'600320,振华重工,8.2,8.27,8.46,8.2,81662307
2015-04-08,'600320,振华重工,8.32,8.3,8.45,8.1,98416705
2015-04-09,'600320,振华重工,8.29,7.88,8.29,7.8,84563567
2015-04-10,'600320,振华重工,7.87,7.98,8.03,7.81,55571950
2015-04-13,'600320,振华重工,8.0,8.18,8.27,7.92,77330357
2015-04-14,'600320,振华重工,8.19,8.41,8.58,8.14,125630344
2015-04-15,'600320,振华重工,8.4,8.13,8.4,8.0,79466694
2015-04-16,'600320,振华重工,7.98,8.38,8.49,7.82,94990399
2015-04-17,'600320,振华重工,8.45,9.21,9.22,8.45,288768803
2015-04-20,'600320,振华重工,9.19,9.69,10.13,8.93,332523569
2015-04-21,'600320,振华重工,9.55,9.48,9.74,9.1,161201009
2015-04-22,'600320,振华重工,9.46,9.72,10.23,9.33,154419862
2015-04-23,'600320,振华重工,9.9,9.75,10.08,9.55,124670691
2015-04-24,'600320,振华重工,9.57,9.46,9.7,9.3,103307453
2015-04-27,'600320,振华重工,9.47,9.76,9.95,9.47,126044223
2015-04-28,'600320,振华重工,9.7,9.38,9.74,9.3,96025487
2015-04-29,'600320,振华重工,9.36,9.29,9.46,9.11,69181649
2015-04-30,'600320,振华重工,9.3,9.41,9.77,9.22,99874292
2015-05-04,'600320,振华重工,9.4,9.95,9.97,9.11,145681456
2015-05-05,'600320,振华重工,10.01,9.3,10.09,9.2,107875466
2015-05-06,'600320,振华重工,9.29,8.7,9.43,8.37,96461293
2015-05-07,'600320,振华重工,8.59,8.01,8.62,7.95,85412401
2015-05-08,'600320,振华重工,8.1,8.24,8.27,8.0,67477875
2015-05-11,'600320,振华重工,8.33,8.51,8.54,8.2,62491361
2015-05-12,'600320,振华重工,8.58,8.69,8.77,8.5,67547606
2015-05-13,'600320,振华重工,8.68,8.54,8.83,8.5,68565868
2015-05-14,'600320,振华重工,8.54,8.43,8.54,8.3,54621706
2015-05-15,'600320,振华重工,8.45,8.75,8.99,8.22,103570136
2015-05-18,'600320,振华重工,9.27,9.32,9.63,9.26,171342555
2015-05-19,'600320,振华重工,9.0,9.65,9.87,8.88,139872243
2015-05-20,'600320,振华重工,9.67,9.51,9.89,9.49,138973377
2015-05-21,'600320,振华重工,9.51,10.29,10.3,9.45,173726898
2015-05-22,'600320,振华重工,10.36,10.13,10.48,9.95,162045383
2015-05-25,'600320,振华重工,10.04,10.54,10.6,9.98,165210213
2015-05-26,'600320,振华重工,10.56,10.74,11.08,10.3,170106666
2015-05-27,'600320,振华重工,10.72,10.38,10.72,10.21,144171631
2015-05-28,'600320,振华重工,10.39,9.6,10.86,9.43,162720448
2015-05-29,'600320,振华重工,9.58,9.53,9.92,9.0,106452688
2015-06-01,'600320,振华重工,9.59,10.12,10.2,9.59,97950044
2015-06-02,'600320,振华重工,10.13,10.27,10.32,10.0,107108109
2015-06-03,'600320,振华重工,10.27,10.48,10.5,9.83,142230687
2015-06-04,'600320,振华重工,10.4,10.31,10.4,9.69,105838926
2015-06-05,'600320,振华重工,10.52,10.79,10.85,10.32,179534657
2015-06-08,'600320,振华重工,10.98,11.21,11.81,10.98,190102562
2015-06-09,'600320,振华重工,11.22,11.37,11.5,11.02,125539990
2015-06-10,'600320,振华重工,11.13,11.16,11.35,10.98,95070534
2015-06-11,'600320,振华重工,11.24,11.12,11.35,10.98,82938824
2015-06-12,'600320,振华重工,11.2,11.67,11.97,10.93,181380690
2015-06-15,'600320,振华重工,11.77,11.54,11.86,11.46,132427964
2015-06-16,'600320,振华重工,11.22,10.65,11.37,10.5,111313326
2015-06-17,'600320,振华重工,10.65,10.88,10.96,10.1,86189459
2015-06-18,'600320,振华重工,10.87,10.48,11.08,10.44,79256145
2015-06-19,'600320,振华重工,10.2,9.69,10.58,9.6,73344878
2015-06-23,'600320,振华重工,9.65,9.96,9.98,8.88,74531440
2015-06-24,'600320,振华重工,10.1,10.19,10.27,9.87,78518487
2015-06-25,'600320,振华重工,10.32,10.44,11.09,10.21,145926785
2015-06-26,'600320,振华重工,9.98,9.4,10.25,9.4,116118159
2015-06-29,'600320,振华重工,9.98,9.55,9.98,8.51,128885434
2015-06-30,'600320,振华重工,9.66,10.5,10.51,9.18,145286023
2015-07-01,'600320,振华重工,10.5,10.07,10.95,10.01,148666003
2015-07-02,'600320,振华重工,10.12,9.06,10.28,9.06,121735759
2015-07-03,'600320,振华重工,8.6,8.15,9.0,8.15,99862134
2015-07-06,'600320,振华重工,8.96,8.31,8.96,7.34,135832182
2015-07-07,'600320,振华重工,7.86,7.48,8.19,7.48,76034503
2015-07-08,'600320,振华重工,6.73,6.91,7.48,6.73,251543992
2015-07-09,'600320,振华重工,6.68,7.6,7.6,6.68,68142149
2015-07-10,'600320,振华重工,7.98,8.36,8.36,7.7,78802216
2015-07-13,'600320,振华重工,8.56,9.2,9.2,8.56,112653123
2015-07-14,'600320,振华重工,9.19,8.85,9.58,8.8,107506504
2015-07-15,'600320,振华重工,8.64,7.97,8.79,7.97,69665847
2015-07-16,'600320,振华重工,7.97,8.23,8.46,7.51,54448789
2015-07-17,'600320,振华重工,8.32,8.7,8.88,8.23,52521303
2015-07-20,'600320,振华重工,8.71,8.75,8.98,8.5,59781497
2015-07-21,'600320,振华重工,8.66,8.75,8.9,8.51,45617828
2015-07-22,'600320,振华重工,8.7,8.83,8.94,8.52,54281227
2015-07-23,'600320,振华重工,8.82,9.02,9.16,8.75,68706015
2015-07-24,'600320,振华重工,9.2,8.95,9.5,8.8,95898582
2015-07-27,'600320,振华重工,8.67,8.06,8.88,8.06,62905401
2015-07-28,'600320,振华重工,7.89,8.19,8.3,7.3,72751937
2015-07-29,'600320,振华重工,8.3,8.64,8.72,8.02,46536517
2015-07-30,'600320,振华重工,8.58,8.3,8.83,8.19,45804677
2015-07-31,'600320,振华重工,8.14,8.28,8.34,8.13,32808121
2015-08-03,'600320,振华重工,8.17,8.49,8.5,8.0,44235176
2015-08-04,'600320,振华重工,8.42,8.77,8.78,8.41,43523157
2015-08-05,'600320,振华重工,8.72,8.64,9.14,8.6,50378289
2015-08-06,'600320,振华重工,8.36,8.38,8.56,8.28,28476247
2015-08-07,'600320,振华重工,8.5,8.54,8.62,8.45,26918227
2015-08-10,'600320,振华重工,8.72,9.07,9.2,8.69,71432388
2015-08-11,'600320,振华重工,9.19,9.17,9.4,9.03,86329398
2015-08-12,'600320,振华重工,8.91,8.95,9.26,8.91,49820354
2015-08-13,'600320,振华重工,8.9,9.29,9.35,8.9,60484378
2015-08-14,'600320,振华重工,9.31,9.43,9.65,9.2,76516534
2015-08-17,'600320,振华重工,9.35,9.48,9.67,9.22,69966175
2015-08-18,'600320,振华重工,9.46,8.53,9.48,8.53,66421442
2015-08-19,'600320,振华重工,8.19,8.63,8.73,7.91,45301893
2015-08-20,'600320,振华重工,8.48,8.19,8.67,8.16,31434074
2015-08-21,'600320,振华重工,8.02,7.75,8.28,7.61,37101042
2015-08-24,'600320,振华重工,7.5,6.98,7.6,6.98,36667646
2015-08-25,'600320,振华重工,6.28,6.28,6.49,6.28,28778743
2015-08-26,'600320,振华重工,6.35,5.73,6.48,5.7,43891044
2015-08-27,'600320,振华重工,5.86,6.07,6.1,5.5,32074216
2015-08-28,'600320,振华重工,6.19,6.55,6.57,6.15,39396185
2015-08-31,'600320,振华重工,6.56,6.19,6.56,6.18,28408200
2015-09-01,'600320,振华重工,6.43,6.32,6.81,6.23,73265866
2015-09-02,'600320,振华重工,5.71,5.8,6.32,5.69,53334010
2015-09-07,'600320,振华重工,6.0,5.89,6.17,5.8,27509306
2015-09-08,'600320,振华重工,5.89,6.1,6.15,5.71,21956640
2015-09-09,'600320,振华重工,6.2,6.36,6.37,6.1,38729185
2015-09-10,'600320,振华重工,6.27,6.12,6.33,6.1,24113063
2015-09-11,'600320,振华重工,6.12,6.2,6.24,6.04,17098663
2015-09-14,'600320,振华重工,6.36,6.3,6.58,5.81,57694281
2015-09-15,'600320,振华重工,5.9,5.67,6.05,5.67,30923307
2015-09-16,'600320,振华重工,5.68,6.14,6.22,5.47,40608581
2015-09-17,'600320,振华重工,6.01,5.96,6.35,5.91,47693904
2015-09-18,'600320,振华重工,6.0,5.97,6.11,5.89,20054910
2015-09-21,'600320,振华重工,5.91,6.1,6.15,5.84,21528542
2015-09-22,'600320,振华重工,6.14,6.13,6.21,6.03,31208277
2015-09-23,'600320,振华重工,6.06,6.34,6.44,6.01,61567514
2015-09-24,'600320,振华重工,6.33,6.29,6.54,6.21,49647464
2015-09-25,'600320,振华重工,6.28,5.96,6.34,5.91,40885657
2015-09-28,'600320,振华重工,6.0,5.97,6.09,5.81,13192962
2015-09-29,'600320,振华重工,5.85,5.77,5.89,5.71,15399276
2015-09-30,'600320,振华重工,5.8,5.81,5.86,5.78,9508996
2015-10-08,'600320,振华重工,6.0,6.01,6.07,5.94,20961352
2015-10-09,'600320,振华重工,6.02,6.11,6.14,5.97,23557717
2015-10-12,'600320,振华重工,6.11,6.38,6.46,6.11,42706435
2015-10-13,'600320,振华重工,6.2,6.31,6.34,6.2,33653237
2015-10-14,'600320,振华重工,6.32,6.2,6.34,6.19,26769336
2015-10-15,'600320,振华重工,6.19,6.33,6.35,6.16,30746872
2015-10-16,'600320,振华重工,6.39,6.66,6.78,6.35,73265286
2015-10-19,'600320,振华重工,6.62,6.48,6.62,6.4,51777520
2015-10-20,'600320,振华重工,6.49,6.64,6.67,6.43,40290473
2015-10-21,'600320,振华重工,6.63,6.21,6.88,6.19,64201892
2015-10-22,'600320,振华重工,6.16,6.34,6.38,6.11,32422572
2015-10-23,'600320,振华重工,6.36,6.39,6.42,6.26,32586213
2015-10-26,'600320,振华重工,6.5,6.44,6.54,6.38,33065302
2015-10-27,'600320,振华重工,6.4,6.65,6.68,6.25,50737805
2015-10-28,'600320,振华重工,6.55,6.37,6.6,6.36,33757739
2015-10-29,'600320,振华重工,6.4,6.44,6.51,6.32,20829031
2015-10-30,'600320,振华重工,6.43,6.35,6.47,6.33,20606265
2015-11-02,'600320,振华重工,6.28,6.28,6.44,6.22,17277263
2015-11-03,'600320,振华重工,6.33,6.28,6.36,6.24,14392717
2015-11-04,'600320,振华重工,6.32,6.53,6.53,6.26,34822373
2015-11-05,'600320,振华重工,6.53,6.68,6.88,6.5,68238856
2015-11-06,'600320,振华重工,6.65,6.77,6.82,6.6,53570980
2015-11-09,'600320,振华重工,6.7,6.88,6.93,6.65,53231601
2015-11-10,'600320,振华重工,6.82,6.79,6.89,6.72,39081209
2015-11-11,'600320,振华重工,6.82,6.82,6.87,6.74,27877496
2015-11-12,'600320,振华重工,6.82,6.7,6.89,6.66,28489311
2015-11-13,'600320,振华重工,6.64,6.61,6.7,6.58,23002162
2015-11-16,'600320,振华重工,6.48,6.7,6.71,6.45,19000799
2015-11-17,'600320,振华重工,6.74,6.75,6.95,6.72,41607826
2015-11-18,'600320,振华重工,6.77,6.58,6.8,6.55,25096985
2015-11-19,'600320,振华重工,6.57,6.67,6.67,6.57,16615136
2015-11-20,'600320,振华重工,6.69,6.69,6.72,6.63,21945197
2015-11-23,'600320,振华重工,6.67,6.62,6.71,6.6,20797631
2015-11-24,'600320,振华重工,6.61,6.59,6.61,6.51,16114265
2015-11-25,'600320,振华重工,6.6,6.61,6.62,6.56,17520739
2015-11-26,'600320,振华重工,6.63,6.55,6.65,6.55,20067352
2015-11-27,'600320,振华重工,6.55,6.01,6.55,5.93,31753328
2015-11-30,'600320,振华重工,6.02,5.94,6.07,5.73,23259911
2015-12-01,'600320,振华重工,5.95,5.95,6.0,5.86,17164585
2015-12-02,'600320,振华重工,5.96,6.27,6.53,5.94,39667155
2015-12-03,'600320,振华重工,6.25,6.29,6.29,6.15,17660868
2015-12-04,'600320,振华重工,6.25,6.15,6.26,6.13,13319760
2015-12-07,'600320,振华重工,6.15,6.19,6.24,6.14,11226148
2015-12-08,'600320,振华重工,6.15,6.01,6.18,5.99,14217562
2015-12-09,'600320,振华重工,5.95,5.99,6.06,5.95,7721478
2015-12-10,'600320,振华重工,5.99,6.0,6.06,5.97,8453811
2015-12-11,'600320,振华重工,5.98,5.91,5.98,5.86,8806468
2015-12-14,'600320,振华重工,5.87,6.05,6.08,5.81,10345071
2015-12-15,'600320,振华重工,6.04,6.01,6.07,6.0,11391761
2015-12-16,'600320,振华重工,6.01,6.02,6.1,6.01,10033844
2015-12-17,'600320,振华重工,6.05,6.14,6.15,6.05,15758931
2015-12-18,'600320,振华重工,6.14,6.1,6.14,6.06,13597840
2015-12-21,'600320,振华重工,6.08,6.17,6.2,6.05,17962742
2015-12-22,'600320,振华重工,6.18,6.19,6.22,6.12,15256535
2015-12-23,'600320,振华重工,6.19,6.15,6.23,6.13,19198196
2015-12-24,'600320,振华重工,6.14,6.05,6.15,6.0,14679480
2015-12-25,'600320,振华重工,6.06,6.11,6.16,6.03,13905817
2015-12-28,'600320,振华重工,6.11,5.96,6.15,5.93,17981325
2015-12-29,'600320,振华重工,5.94,6.02,6.02,5.9,11329856
2015-12-30,'600320,振华重工,6.02,6.04,6.09,6.0,9743268
2015-12-31,'600320,振华重工,6.04,5.97,6.09,5.97,10169333
2016-01-04,'600320,振华重工,5.99,5.59,6.19,5.56,22614509
2016-01-05,'600320,振华重工,5.49,5.66,5.83,5.32,25403223
2016-01-06,'600320,振华重工,5.64,5.82,5.83,5.64,18020707
2016-01-07,'600320,振华重工,5.76,5.34,5.76,5.28,4765280
2016-01-08,'600320,振华重工,5.5,5.4,5.58,5.23,21302367
2016-01-11,'600320,振华重工,5.37,5.12,5.62,5.08,28456157
2016-01-12,'600320,振华重工,5.15,5.16,5.22,5.05,16480733
2016-01-13,'600320,振华重工,5.19,4.99,5.22,4.98,15450374
2016-01-14,'600320,振华重工,4.87,5.04,5.08,4.83,15699279
2016-01-15,'600320,振华重工,5.0,4.7,5.03,4.68,17331463
2016-01-18,'600320,振华重工,4.51,4.69,4.77,4.51,11905305
2016-01-19,'600320,振华重工,4.71,4.96,5.01,4.7,21110218
2016-01-20,'600320,振华重工,4.89,4.86,4.95,4.83,14420202
2016-01-21,'600320,振华重工,4.8,4.71,4.95,4.71,12595139
2016-01-22,'600320,振华重工,4.76,4.75,4.79,4.66,8630350
2016-01-25,'600320,振华重工,4.78,4.78,4.83,4.75,7515341
2016-01-26,'600320,振华重工,4.74,4.34,4.75,4.33,14902983
2016-01-27,'600320,振华重工,4.38,4.2,4.41,4.07,16340321
2016-01-28,'600320,振华重工,4.19,4.01,4.27,3.99,13512385
2016-01-29,'600320,振华重工,4.03,4.16,4.2,4.0,13691067
2016-02-01,'600320,振华重工,4.16,4.07,4.16,4.0,11785454
2016-02-02,'600320,振华重工,4.09,4.2,4.25,4.04,12665868
2016-02-03,'600320,振华重工,4.15,4.18,4.2,4.08,10108980
2016-02-04,'600320,振华重工,4.18,4.26,4.3,4.15,12759494
2016-02-05,'600320,振华重工,4.28,4.29,4.32,4.26,12343993
2016-02-15,'600320,振华重工,4.15,4.23,4.26,4.12,8386570
2016-02-16,'600320,振华重工,4.26,4.38,4.41,4.23,15994733
2016-02-17,'600320,振华重工,4.34,4.45,4.47,4.34,17443120
2016-02-18,'600320,振华重工,4.48,4.43,4.51,4.42,19236813
2016-02-19,'600320,振华重工,4.44,4.46,4.52,4.4,13556326
2016-02-22,'600320,振华重工,4.49,4.54,4.56,4.45,17334364
2016-02-23,'600320,振华重工,4.52,4.48,4.55,4.42,14091489
2016-02-24,'600320,振华重工,4.46,4.56,4.58,4.43,17886891
2016-02-25,'600320,振华重工,4.53,4.17,4.55,4.1,21761374
2016-02-26,'600320,振华重工,4.2,4.19,4.24,4.11,12210699
2016-02-29,'600320,振华重工,4.19,4.03,4.2,3.96,14976231
2016-03-01,'600320,振华重工,4.09,4.09,4.12,4.01,12496857
2016-03-02,'600320,振华重工,4.1,4.31,4.32,4.07,21645925
2016-03-03,'600320,振华重工,4.29,4.33,4.46,4.28,21634148
2016-03-04,'600320,振华重工,4.33,4.39,4.52,4.31,26280661
2016-03-07,'600320,振华重工,4.43,4.46,4.54,4.39,20083776
2016-03-08,'600320,振华重工,4.47,4.38,4.47,4.19,24143160
2016-03-09,'600320,振华重工,4.29,4.27,4.33,4.23,11392332
2016-03-10,'600320,振华重工,4.28,4.23,4.3,4.22,8412791
2016-03-11,'600320,振华重工,4.21,4.2,4.24,4.18,7543336
2016-03-14,'600320,振华重工,4.25,4.34,4.37,4.23,13542921
2016-03-15,'600320,振华重工,4.32,4.32,4.37,4.28,8980228
2016-03-16,'600320,振华重工,4.31,4.29,4.35,4.27,8225347
2016-03-17,'600320,振华重工,4.31,4.38,4.4,4.31,12405036
2016-03-18,'600320,振华重工,4.38,4.47,4.49,4.36,21180624
2016-03-21,'600320,振华重工,4.49,4.58,4.59,4.47,22796389
2016-03-22,'600320,振华重工,4.55,4.61,4.65,4.49,28448575
2016-03-23,'600320,振华重工,4.57,4.57,4.59,4.51,16623227
2016-03-24,'600320,振华重工,4.51,4.47,4.56,4.46,14878032
2016-03-25,'600320,振华重工,4.45,4.5,4.5,4.44,8597259
2016-03-28,'600320,振华重工,4.52,4.47,4.56,4.44,11700360
2016-03-29,'600320,振华重工,4.45,4.35,4.46,4.3,11537087
2016-03-30,'600320,振华重工,4.39,4.47,4.47,4.39,12475171
2016-03-31,'600320,振华重工,4.48,4.64,4.66,4.48,32876898
2016-04-01,'600320,振华重工,4.6,4.69,4.84,4.57,42837028
2016-04-05,'600320,振华重工,4.71,4.83,4.89,4.65,40343131
2016-04-06,'600320,振华重工,4.8,4.95,4.99,4.68,36552809
2016-04-07,'600320,振华重工,4.95,4.77,4.95,4.76,26976858
2016-04-08,'600320,振华重工,4.73,4.77,4.84,4.65,22567777
2016-04-11,'600320,振华重工,4.76,4.8,4.88,4.76,17545571
2016-04-12,'600320,振华重工,4.81,4.73,4.81,4.7,11852985
2016-04-13,'600320,振华重工,4.75,4.8,4.85,4.75,20921245
2016-04-14,'600320,振华重工,4.83,4.83,4.84,4.78,11444660
2016-04-15,'600320,振华重工,4.85,4.81,4.85,4.78,11386277
2016-04-18,'600320,振华重工,4.79,4.7,4.79,4.66,10597051
2016-04-19,'600320,振华重工,4.72,4.71,4.74,4.67,7688976
2016-04-20,'600320,振华重工,4.71,4.48,4.73,4.42,25740699
2016-04-21,'600320,振华重工,4.46,4.42,4.53,4.4,14769341
2016-04-22,'600320,振华重工,4.4,4.44,4.45,4.36,8953452
2016-04-25,'600320,振华重工,4.43,4.41,4.43,4.36,9085949
2016-04-26,'600320,振华重工,4.38,4.46,4.46,4.38,6392140
2016-04-27,'600320,振华重工,4.46,4.46,4.49,4.44,6948824
2016-04-28,'600320,振华重工,4.48,4.46,4.48,4.4,7695768
2016-04-29,'600320,振华重工,4.45,4.47,4.49,4.43,5316374
2016-05-03,'600320,振华重工,4.48,4.56,4.57,4.42,10661281
2016-05-04,'600320,振华重工,4.55,4.57,4.58,4.5,8445782
2016-05-05,'600320,振华重工,4.55,4.57,4.57,4.52,6109516
2016-05-06,'600320,振华重工,4.57,4.4,4.57,4.39,11257513
2016-05-09,'600320,振华重工,4.38,4.3,4.38,4.25,9493045
2016-05-10,'600320,振华重工,4.27,4.31,4.37,4.25,9400939
2016-05-11,'600320,振华重工,4.3,4.26,4.34,4.25,7037306
2016-05-12,'600320,振华重工,4.23,4.21,4.25,4.12,8205905
2016-05-13,'600320,振华重工,4.2,4.17,4.26,4.12,7516114
2016-05-16,'600320,振华重工,4.19,4.24,4.24,4.17,7064602
2016-05-17,'600320,振华重工,4.22,4.23,4.25,4.17,7302987
2016-05-18,'600320,振华重工,4.21,4.15,4.21,4.11,7265430
2016-05-19,'600320,振华重工,4.16,4.14,4.21,4.13,5939098
2016-05-20,'600320,振华重工,4.12,4.16,4.17,4.09,4881076
2016-05-23,'600320,振华重工,4.18,4.18,4.21,4.16,5089316
2016-05-24,'600320,振华重工,4.18,4.13,4.18,4.11,4551751
2016-05-25,'600320,振华重工,4.16,4.14,4.18,4.12,3534912
2016-05-26,'600320,振华重工,4.14,4.15,4.16,4.06,5518950
2016-05-27,'600320,振华重工,4.14,4.16,4.18,4.12,4826468
2016-05-30,'600320,振华重工,4.19,4.17,4.2,4.13,6761698
2016-05-31,'600320,振华重工,4.16,4.29,4.31,4.16,12035702
2016-06-01,'600320,振华重工,4.3,4.26,4.31,4.25,8837380
2016-06-02,'600320,振华重工,4.27,4.26,4.29,4.24,8814353
2016-06-03,'600320,振华重工,4.26,4.28,4.29,4.24,8206437
2016-06-06,'600320,振华重工,4.28,4.32,4.37,4.25,11925749
2016-06-07,'600320,振华重工,4.3,4.28,4.34,4.27,6079378
2016-06-08,'600320,振华重工,4.29,4.26,4.3,4.25,5905483
2016-06-13,'600320,振华重工,4.23,4.13,4.24,4.12,8209628
2016-06-14,'600320,振华重工,4.12,4.11,4.16,4.09,6684333
2016-06-15,'600320,振华重工,4.08,4.22,4.23,4.07,7627583
2016-06-16,'600320,振华重工,4.22,4.15,4.23,4.13,6318880
2016-06-17,'600320,振华重工,4.15,4.16,4.2,4.14,5401018
2016-06-20,'600320,振华重工,4.16,4.15,4.19,4.11,4934487
2016-06-21,'600320,振华重工,4.17,4.14,4.2,4.13,6155848
2016-06-22,'600320,振华重工,4.13,4.17,4.18,4.12,4254090
2016-06-23,'600320,振华重工,4.17,4.16,4.18,4.14,3352784
2016-06-24,'600320,振华重工,4.16,4.09,4.19,4.05,8672678
2016-06-27,'600320,振华重工,4.09,4.17,4.19,4.06,7157982
2016-06-28,'600320,振华重工,4.15,4.21,4.22,4.13,9438909
2016-06-29,'600320,振华重工,4.21,4.23,4.3,4.2,11915928
2016-06-30,'600320,振华重工,4.23,4.25,4.26,4.2,8689157
2016-07-01,'600320,振华重工,4.25,4.24,4.26,4.22,5248894
2016-07-04,'600320,振华重工,4.28,4.34,4.34,4.25,17925224
2016-07-05,'600320,振华重工,4.35,4.56,4.68,4.31,37952093
2016-07-06,'600320,振华重工,4.51,4.49,4.53,4.46,19237606
2016-07-07,'600320,振华重工,4.5,4.49,4.5,4.45,11394898
2016-07-08,'600320,振华重工,4.49,4.42,4.49,4.4,10656188
2016-07-11,'600320,振华重工,4.42,4.46,4.51,4.41,12713881
2016-07-12,'600320,振华重工,4.44,4.52,4.52,4.44,13267940
2016-07-13,'600320,振华重工,4.55,4.54,4.61,4.51,14443354
2016-07-14,'600320,振华重工,4.52,4.52,4.56,4.49,10171747
2016-07-15,'600320,振华重工,4.97,4.97,4.97,4.91,71891299
2016-07-18,'600320,振华重工,4.9,5.16,5.32,4.87,122410692
2016-07-19,'600320,振华重工,5.16,5.07,5.21,5.01,67206476
2016-07-20,'600320,振华重工,5.03,4.99,5.09,4.96,35889918
2016-07-21,'600320,振华重工,4.99,4.98,5.06,4.96,31097518
2016-07-22,'600320,振华重工,5.0,4.88,5.02,4.86,27936880
2016-07-25,'600320,振华重工,4.87,4.85,4.91,4.82,16383144
2016-07-26,'600320,振华重工,4.85,4.91,4.92,4.82,13387532
2016-07-27,'600320,振华重工,5.02,5.28,5.39,5.0,113696895
2016-07-28,'600320,振华重工,5.14,5.12,5.22,5.06,48196904
2016-07-29,'600320,振华重工,5.09,5.08,5.29,5.05,41710639
2016-08-01,'600320,振华重工,5.02,4.85,5.02,4.81,35393882
2016-08-02,'600320,振华重工,4.88,4.98,4.99,4.84,19206185
2016-08-03,'600320,振华重工,4.95,5.1,5.14,4.91,30055570
2016-08-04,'600320,振华重工,5.07,5.05,5.09,5.01,17317692
2016-08-05,'600320,振华重工,5.04,4.93,5.08,4.92,20006963
2016-08-08,'600320,振华重工,4.92,4.95,4.96,4.85,16540699
2016-08-09,'600320,振华重工,4.94,5.03,5.09,4.9,21540180
2016-08-10,'600320,振华重工,5.01,4.94,5.04,4.92,16617420
2016-08-11,'600320,振华重工,4.93,4.86,4.98,4.84,15496810
2016-08-12,'600320,振华重工,4.84,4.92,4.93,4.84,11108095
2016-08-15,'600320,振华重工,4.9,5.01,5.04,4.9,21872232
2016-08-16,'600320,振华重工,5.04,5.04,5.14,5.02,22119049
2016-08-17,'600320,振华重工,5.04,5.03,5.05,4.95,15408212
2016-08-18,'600320,振华重工,5.02,5.04,5.08,5.0,13664071
2016-08-19,'600320,振华重工,5.07,5.02,5.07,4.97,13819115
2016-08-22,'600320,振华重工,5.0,4.92,5.01,4.92,10450377
2016-08-23,'600320,振华重工,4.93,4.95,5.0,4.92,7239278
2016-08-24,'600320,振华重工,4.95,4.92,4.97,4.9,8732399
2016-08-25,'600320,振华重工,4.9,4.87,4.9,4.83,11562191
2016-08-26,'600320,振华重工,4.86,4.86,4.91,4.85,6302221
2016-08-29,'600320,振华重工,4.86,4.88,4.92,4.8,5978698
2016-08-30,'600320,振华重工,4.91,4.88,4.94,4.87,6138910
2016-08-31,'600320,振华重工,4.9,4.88,4.93,4.86,4943839
2016-09-01,'600320,振华重工,4.89,4.88,4.96,4.87,8612738
2016-09-02,'600320,振华重工,4.88,4.85,4.9,4.83,6466843
2016-09-05,'600320,振华重工,4.86,4.87,4.9,4.86,4932520
2016-09-06,'600320,振华重工,4.88,4.91,4.91,4.82,8685276
2016-09-07,'600320,振华重工,4.91,4.99,5.08,4.9,23594156
2016-09-08,'600320,振华重工,4.97,4.97,4.98,4.94,11556203
2016-09-09,'600320,振华重工,4.97,4.94,5.04,4.93,10443570
2016-09-12,'600320,振华重工,4.83,4.77,4.87,4.75,17677800
2016-09-13,'600320,振华重工,4.8,4.73,4.82,4.7,9932371
2016-09-14,'600320,振华重工,4.7,4.72,4.74,4.69,6944784
2016-09-19,'600320,振华重工,4.73,4.76,4.78,4.72,4429061
2016-09-20,'600320,振华重工,4.76,4.77,4.78,4.73,4410579
2016-09-21,'600320,振华重工,4.76,4.75,4.77,4.71,3679040
2016-09-22,'600320,振华重工,4.77,4.76,4.82,4.74,6531611
2016-09-23,'600320,振华重工,4.76,4.74,4.78,4.73,4181310
2016-09-26,'600320,振华重工,4.76,4.63,4.76,4.61,7756018
2016-09-27,'600320,振华重工,4.63,4.65,4.66,4.59,6128276
2016-09-28,'600320,振华重工,4.68,4.62,4.68,4.62,4000882
2016-09-29,'600320,振华重工,4.62,4.64,4.68,4.62,4378390
2016-09-30,'600320,振华重工,4.63,4.72,4.74,4.61,6623744
2016-10-10,'600320,振华重工,4.72,4.79,4.81,4.71,9605652
2016-10-11,'600320,振华重工,4.78,4.81,4.83,4.77,7334142
2016-10-12,'600320,振华重工,4.79,4.8,4.81,4.77,5306117
2016-10-13,'600320,振华重工,4.8,4.85,4.89,4.78,10812834
2016-10-14,'600320,振华重工,4.84,4.85,4.86,4.8,8195329
2016-10-17,'600320,振华重工,4.85,4.82,4.89,4.81,9619446
2016-10-18,'600320,振华重工,4.81,5.0,5.05,4.8,25623702
2016-10-19,'600320,振华重工,5.0,4.96,5.11,4.93,22694377
2016-10-20,'600320,振华重工,4.95,4.94,5.01,4.93,9513673
2016-10-21,'600320,振华重工,4.93,5.05,5.09,4.92,25190479
2016-10-24,'600320,振华重工,5.05,5.05,5.09,4.98,23197478
2016-10-25,'600320,振华重工,5.05,5.03,5.08,4.99,14670821
2016-10-26,'600320,振华重工,5.03,4.96,5.05,4.96,10588290
2016-10-27,'600320,振华重工,4.97,4.99,5.0,4.92,11338603
2016-10-28,'600320,振华重工,5.21,5.05,5.37,5.05,35778314
2016-10-31,'600320,振华重工,4.97,4.91,4.98,4.89,18047558
2016-11-01,'600320,振华重工,4.92,4.92,4.94,4.9,7933180
2016-11-02,'600320,振华重工,4.98,4.85,4.99,4.81,17507234
2016-11-03,'600320,振华重工,4.81,4.9,4.95,4.81,12767328
2016-11-04,'600320,振华重工,4.89,4.87,4.91,4.84,7454683
2016-11-07,'600320,振华重工,4.85,4.85,4.89,4.83,7652959
2016-11-08,'600320,振华重工,4.88,4.89,4.91,4.86,8839964
2016-11-09,'600320,振华重工,4.89,4.83,4.9,4.8,9554488
2016-11-10,'600320,振华重工,4.89,4.94,4.95,4.86,15824164
2016-11-11,'600320,振华重工,4.94,5.03,5.08,4.91,29795035
2016-11-14,'600320,振华重工,5.01,5.16,5.16,4.99,43783486
2016-11-15,'600320,振华重工,5.17,5.09,5.25,5.07,26582985
2016-11-16,'600320,振华重工,5.11,5.07,5.11,5.06,12406400
2016-11-17,'600320,振华重工,5.07,5.29,5.32,5.04,57167876
2016-11-18,'600320,振华重工,5.22,5.12,5.26,5.07,32091294
2016-11-21,'600320,振华重工,5.08,5.13,5.23,5.07,20124322
2016-11-22,'600320,振华重工,5.12,5.18,5.18,5.1,16483850
2016-11-23,'600320,振华重工,5.29,5.3,5.5,5.22,57070163
2016-11-24,'600320,振华重工,5.25,5.24,5.32,5.2,25365668
2016-11-25,'600320,振华重工,5.24,5.26,5.27,5.13,17275638
2016-11-28,'600320,振华重工,5.25,5.36,5.38,5.23,28349168
2016-11-29,'600320,振华重工,5.39,5.42,5.52,5.31,50749407
2016-11-30,'600320,振华重工,5.39,5.25,5.42,5.2,32010061
2016-12-01,'600320,振华重工,5.29,5.35,5.39,5.26,25550325
2016-12-02,'600320,振华重工,5.36,5.19,5.44,5.17,33515626
2016-12-05,'600320,振华重工,5.15,5.12,5.24,5.09,17973451
2016-12-06,'600320,振华重工,5.14,5.07,5.17,5.06,13244752
2016-12-07,'600320,振华重工,5.08,5.14,5.14,5.06,8886793
2016-12-08,'600320,振华重工,5.15,5.08,5.17,5.07,10661219
2016-12-09,'600320,振华重工,5.09,5.09,5.11,5.06,11434092
2016-12-12,'600320,振华重工,5.1,4.85,5.1,4.85,21100269
2016-12-13,'600320,振华重工,4.85,4.92,4.95,4.85,10931213
2016-12-14,'600320,振华重工,4.91,4.89,4.97,4.88,10071649
2016-12-15,'600320,振华重工,4.92,4.91,4.97,4.88,9131963
2016-12-16,'600320,振华重工,4.91,4.94,4.96,4.9,6382376
2016-12-19,'600320,振华重工,4.94,4.95,4.99,4.91,6999359
2016-12-20,'600320,振华重工,4.94,4.9,4.95,4.86,7738059
2016-12-21,'600320,振华重工,4.9,5.0,5.02,4.89,15489089
2016-12-22,'600320,振华重工,5.0,5.0,5.06,4.97,11729397
2016-12-23,'600320,振华重工,5.01,4.91,5.03,4.9,12188726
2016-12-26,'600320,振华重工,4.9,5.05,5.05,4.87,12945560
2016-12-27,'600320,振华重工,5.08,5.1,5.14,5.04,21750142
2016-12-28,'600320,振华重工,5.09,5.06,5.14,5.04,10320361
2016-12-29,'600320,振华重工,5.06,5.13,5.15,5.0,16400338
2016-12-30,'600320,振华重工,5.11,5.1,5.13,5.08,9409594
2017-01-03,'600320,振华重工,5.12,5.12,5.12,5.08,10601487
2017-01-04,'600320,振华重工,5.12,5.15,5.18,5.07,13896248
2017-01-05,'600320,振华重工,5.15,5.18,5.19,5.13,13679997
2017-01-06,'600320,振华重工,5.14,5.15,5.17,5.12,9454488
2017-01-09,'600320,振华重工,5.13,5.22,5.22,5.11,14738243
2017-01-10,'600320,振华重工,5.22,5.15,5.22,5.14,10790030
2017-01-11,'600320,振华重工,5.14,5.09,5.18,5.08,9246529
2017-01-12,'600320,振华重工,5.1,5.03,5.11,5.01,9734081
2017-01-13,'600320,振华重工,5.04,4.97,5.05,4.94,9689838
2017-01-16,'600320,振华重工,4.94,4.82,4.99,4.71,19816831
2017-01-17,'600320,振华重工,4.81,4.81,4.83,4.72,15896302
2017-01-18,'600320,振华重工,4.79,4.8,4.85,4.79,8623377
2017-01-19,'600320,振华重工,4.8,4.79,4.83,4.77,6773849
2017-01-20,'600320,振华重工,4.8,4.83,4.84,4.78,6338577
2017-01-23,'600320,振华重工,4.84,4.9,4.94,4.84,9631301
2017-01-24,'600320,振华重工,4.9,4.94,4.96,4.9,7098369
2017-01-25,'600320,振华重工,4.94,4.93,4.95,4.92,4062851
2017-01-26,'600320,振华重工,4.93,4.92,4.94,4.87,8265706
2017-02-03,'600320,振华重工,4.93,4.92,4.95,4.9,4904623
2017-02-06,'600320,振华重工,4.92,4.94,4.96,4.9,6955182
2017-02-07,'600320,振华重工,4.92,4.95,4.99,4.92,7817264
2017-02-08,'600320,振华重工,4.93,4.96,4.97,4.9,7952454
2017-02-09,'600320,振华重工,4.94,5.04,5.06,4.94,14129019
2017-02-10,'600320,振华重工,5.04,5.18,5.25,5.01,45553502
2017-02-13,'600320,振华重工,5.18,5.2,5.3,5.18,38156484
2017-02-14,'600320,振华重工,5.2,5.27,5.3,5.14,21524998
2017-02-15,'600320,振华重工,5.25,5.32,5.71,5.19,43271696
2017-02-16,'600320,振华重工,5.3,5.33,5.36,5.22,21164481
2017-02-17,'600320,振华重工,5.33,5.21,5.33,5.19,21652419
2017-02-20,'600320,振华重工,5.23,5.48,5.5,5.23,59111726
2017-02-21,'600320,振华重工,5.43,5.47,5.49,5.39,28656375
2017-02-22,'600320,振华重工,5.45,5.49,5.6,5.42,28322273
2017-02-23,'600320,振华重工,5.51,5.46,5.54,5.41,19389609
2017-02-24,'600320,振华重工,5.43,5.5,5.53,5.36,23127073
2017-02-27,'600320,振华重工,5.48,5.46,5.55,5.45,23630859
2017-02-28,'600320,振华重工,5.48,5.47,5.49,5.43,15617108
2017-03-01,'600320,振华重工,5.46,5.58,5.62,5.44,31849072
2017-03-02,'600320,振华重工,5.62,5.58,5.77,5.56,45423715
2017-03-03,'600320,振华重工,5.57,5.47,5.57,5.44,26421668
2017-03-06,'600320,振华重工,5.45,5.47,5.5,5.4,16220470
2017-03-07,'600320,振华重工,5.44,5.44,5.51,5.42,12249177
2017-03-08,'600320,振华重工,5.41,5.48,5.51,5.41,13215426
2017-03-09,'600320,振华重工,5.45,5.35,5.48,5.34,17578991
2017-03-10,'600320,振华重工,5.35,5.35,5.38,5.31,7613755
2017-03-13,'600320,振华重工,5.34,5.42,5.44,5.3,11508639
2017-03-14,'600320,振华重工,5.44,5.45,5.5,5.41,15953143
2017-03-15,'600320,振华重工,5.46,5.44,5.48,5.42,8903288
2017-03-16,'600320,振华重工,5.45,5.48,5.5,5.43,11196873
2017-03-17,'600320,振华重工,5.48,5.37,5.51,5.35,14397012
2017-03-20,'600320,振华重工,5.38,5.39,5.4,5.31,8705896
2017-03-21,'600320,振华重工,5.38,5.34,5.41,5.3,9508992
2017-03-22,'600320,振华重工,5.33,5.64,5.64,5.31,59340846
2017-03-23,'600320,振华重工,5.64,5.63,5.68,5.51,34550430
2017-03-24,'600320,振华重工,5.65,5.79,5.82,5.63,47286275
2017-03-27,'600320,振华重工,5.78,5.67,5.92,5.63,37952898
2017-03-28,'600320,振华重工,5.66,5.63,5.79,5.57,29086563
2017-03-29,'600320,振华重工,5.64,5.9,6.14,5.61,72296504
2017-03-30,'600320,振华重工,5.9,5.94,6.1,5.84,65197243
2017-03-31,'600320,振华重工,5.91,5.78,6.18,5.74,65186613
2017-04-05,'600320,振华重工,5.8,5.99,6.04,5.75,44510307
2017-04-06,'600320,振华重工,5.97,5.99,6.09,5.91,38662450
2017-04-07,'600320,振华重工,6.03,5.94,6.03,5.84,27772440
2017-04-10,'600320,振华重工,5.94,5.9,5.99,5.85,22167484
2017-04-11,'600320,振华重工,5.91,6.07,6.08,5.86,37303221
2017-04-12,'600320,振华重工,6.04,5.95,6.09,5.9,30590165
2017-04-13,'600320,振华重工,5.91,5.8,5.94,5.79,24387064
2017-04-14,'600320,振华重工,5.8,5.73,5.89,5.7,19625635
2017-04-17,'600320,振华重工,5.68,5.77,5.85,5.66,15211185
2017-04-18,'600320,振华重工,5.74,5.74,5.82,5.72,10895636
2017-04-19,'600320,振华重工,5.71,5.64,5.73,5.48,19732165
2017-04-20,'600320,振华重工,5.66,5.7,5.72,5.58,11651430
2017-04-21,'600320,振华重工,5.69,5.68,5.78,5.64,12118090
2017-04-24,'600320,振华重工,5.7,5.38,5.72,5.34,22414519
2017-04-25,'600320,振华重工,5.39,5.32,5.45,5.28,18540937
2017-04-26,'600320,振华重工,5.34,5.34,5.36,5.26,9906037
2017-04-27,'600320,振华重工,5.33,5.4,5.41,5.16,16512319
2017-04-28,'600320,振华重工,5.41,5.41,5.44,5.34,9176243
2017-05-02,'600320,振华重工,5.4,5.42,5.49,5.38,13431765
2017-05-03,'600320,振华重工,5.41,5.46,5.47,5.38,12292833
2017-05-04,'600320,振华重工,5.45,5.4,5.54,5.36,14540340
2017-05-05,'600320,振华重工,5.4,5.36,5.43,5.34,13570258
2017-05-08,'600320,振华重工,5.25,5.21,5.36,5.2,13328844
2017-05-09,'600320,振华重工,5.22,5.26,5.27,5.19,6553967
2017-05-10,'600320,振华重工,5.28,5.08,5.29,5.07,10710971
2017-05-11,'600320,振华重工,5.05,5.22,5.23,4.98,13091290
2017-05-12,'600320,振华重工,5.28,5.32,5.36,5.2,13831438
2017-05-15,'600320,振华重工,5.35,5.17,5.35,5.14,10258576
2017-05-16,'600320,振华重工,5.16,5.37,5.42,5.04,25034951
2017-05-17,'600320,振华重工,5.33,5.38,5.45,5.31,18324516
2017-05-18,'600320,振华重工,5.33,5.33,5.37,5.27,11234398
2017-05-19,'600320,振华重工,5.4,5.4,5.59,5.38,20774881
2017-05-22,'600320,振华重工,5.39,5.26,5.39,5.2,13643201
2017-05-23,'600320,振华重工,5.22,5.09,5.27,5.08,12988278
2017-05-24,'600320,振华重工,5.09,5.15,5.15,5.0,7867917
2017-05-25,'600320,振华重工,5.15,5.2,5.22,5.1,7496875
2017-05-26,'600320,振华重工,5.22,5.34,5.36,5.17,15433796
2017-05-31,'600320,振华重工,5.3,5.41,5.51,5.29,23874259
2017-06-01,'600320,振华重工,5.32,5.16,5.34,5.12,23131785
2017-06-02,'600320,振华重工,5.16,5.26,5.26,5.1,10229217
2017-06-05,'600320,振华重工,5.22,5.24,5.29,5.22,7117033
2017-06-06,'600320,振华重工,5.26,5.3,5.34,5.25,8376487
2017-06-07,'600320,振华重工,5.29,5.36,5.36,5.29,11275985
2017-06-08,'600320,振华重工,5.36,5.35,5.38,5.3,12746475
2017-06-09,'600320,振华重工,5.35,5.37,5.41,5.32,17872437
2017-06-12,'600320,振华重工,5.36,5.33,5.39,5.32,11507495
2017-06-13,'600320,振华重工,5.33,5.37,5.38,5.3,10660464
2017-06-14,'600320,振华重工,5.37,5.33,5.41,5.32,8378616
2017-06-15,'600320,振华重工,5.33,5.33,5.36,5.3,12237479
2017-06-16,'600320,振华重工,5.34,5.31,5.34,5.3,7605939
2017-06-19,'600320,振华重工,5.3,5.34,5.35,5.3,7339871
2017-06-20,'600320,振华重工,5.33,5.26,5.38,5.24,16249230
2017-06-21,'600320,振华重工,5.26,5.27,5.31,5.24,9875118
2017-06-22,'600320,振华重工,5.28,5.16,5.3,5.14,16009321
2017-06-23,'600320,振华重工,5.16,5.18,5.18,5.1,13127383
2017-06-26,'600320,振华重工,5.19,5.24,5.28,5.17,17391770
2017-06-27,'600320,振华重工,5.27,5.21,5.28,5.19,11497279
2017-06-28,'600320,振华重工,5.2,5.22,5.24,5.19,7391239
2017-06-29,'600320,振华重工,5.22,5.2,5.23,5.18,9945758
2017-06-30,'600320,振华重工,5.2,5.18,5.21,5.14,6362197
2017-07-03,'600320,振华重工,5.21,5.23,5.23,5.15,11105307
2017-07-04,'600320,振华重工,5.22,5.22,5.26,5.2,7597350
2017-07-05,'600320,振华重工,5.22,5.25,5.25,5.18,8979490
2017-07-06,'600320,振华重工,5.25,5.28,5.28,5.2,15245655
2017-07-07,'600320,XD振华重,5.18,5.17,5.18,5.13,9534812
2017-07-10,'600320,振华重工,5.18,5.31,5.33,5.17,32844487
2017-07-11,'600320,振华重工,5.28,5.28,5.35,5.22,17818332
2017-07-12,'600320,振华重工,5.26,5.29,5.29,5.23,12919978
2017-07-13,'600320,振华重工,5.3,5.35,5.38,5.3,22255602
2017-07-14,'600320,振华重工,5.35,5.35,5.38,5.33,15222555
2017-07-17,'600320,振华重工,5.35,5.15,5.35,5.09,21553597
2017-07-18,'600320,振华重工,5.15,5.24,5.25,5.15,9906788
2017-07-19,'600320,振华重工,5.27,5.48,5.51,5.26,43097005
2017-07-20,'600320,振华重工,5.51,5.47,5.53,5.44,20902816
2017-07-21,'600320,振华重工,5.46,5.49,5.56,5.43,17276177
2017-07-24,'600320,振华重工,5.47,5.53,5.6,5.44,23436942
2017-07-25,'600320,振华重工,5.54,5.48,5.54,5.4,18251641
2017-07-26,'600320,振华重工,5.47,5.51,5.51,5.41,16847394
2017-07-27,'600320,振华重工,5.49,5.48,5.53,5.42,11809654
2017-07-28,'600320,振华重工,5.48,5.47,5.52,5.45,12107788
2017-07-31,'600320,振华重工,5.46,5.56,5.58,5.45,23201218
2017-08-01,'600320,振华重工,5.57,5.62,5.7,5.56,29558261
2017-08-02,'600320,振华重工,5.63,5.55,5.66,5.54,18269973
2017-08-03,'600320,振华重工,5.55,5.49,5.57,5.44,19213321
2017-08-04,'600320,振华重工,5.49,5.58,5.62,5.47,21879369
2017-08-07,'600320,振华重工,5.57,5.62,5.65,5.55,16019289
2017-08-08,'600320,振华重工,5.62,5.57,5.68,5.55,19176186
2017-08-09,'600320,振华重工,5.54,5.56,5.59,5.52,17475462
2017-08-10,'600320,振华重工,5.56,5.44,5.57,5.41,21124240
2017-08-11,'600320,振华重工,5.42,5.28,5.48,5.28,22438361
2017-08-14,'600320,振华重工,5.3,5.38,5.38,5.28,10032222
2017-08-15,'600320,振华重工,5.38,5.38,5.41,5.34,9545004
2017-08-16,'600320,振华重工,5.38,5.37,5.39,5.32,11670259
2017-08-17,'600320,振华重工,5.38,5.63,5.79,5.35,38731195
2017-08-18,'600320,振华重工,5.56,5.64,5.7,5.54,30455307
2017-08-21,'600320,振华重工,5.68,5.63,5.73,5.61,18742533
2017-08-22,'600320,振华重工,5.64,5.62,5.69,5.59,15873175
2017-08-23,'600320,振华重工,5.6,5.51,5.61,5.49,16528667
2017-08-24,'600320,振华重工,5.51,5.46,5.53,5.44,8979674
2017-08-25,'600320,振华重工,5.45,5.56,5.56,5.45,10180116
2017-08-28,'600320,振华重工,5.56,5.58,5.62,5.54,14882655
2017-08-29,'600320,振华重工,5.6,5.59,5.62,5.57,10375001
2017-08-30,'600320,振华重工,5.57,5.51,5.57,5.49,17499695
2017-08-31,'600320,振华重工,5.5,5.47,5.51,5.42,16421118
2017-09-01,'600320,振华重工,5.45,5.49,5.49,5.44,10365219
2017-09-04,'600320,振华重工,5.47,5.46,5.48,5.4,12578504
2017-09-05,'600320,振华重工,5.45,5.47,5.47,5.44,8807910
2017-09-06,'600320,振华重工,5.46,5.55,5.57,5.43,16694738
2017-09-07,'600320,振华重工,5.53,5.46,5.54,5.44,13339617
2017-09-08,'600320,振华重工,5.46,5.48,5.49,5.44,6256151
2017-09-11,'600320,振华重工,5.48,5.52,5.57,5.45,10636576
2017-09-12,'600320,振华重工,5.52,5.52,5.57,5.5,12537913
2017-09-13,'600320,振华重工,5.53,5.54,5.56,5.51,7638750
2017-09-14,'600320,振华重工,5.56,5.55,5.57,5.49,11077753
2017-09-15,'600320,振华重工,5.54,5.5,5.55,5.49,7961379
2017-09-18,'600320,振华重工,5.47,5.5,5.51,5.46,6193374
2017-09-19,'600320,振华重工,5.49,5.46,5.52,5.45,6332750
2017-09-20,'600320,振华重工,5.48,5.5,5.51,5.46,7075658
2017-09-21,'600320,振华重工,5.51,5.48,5.52,5.47,6121515
2017-09-22,'600320,振华重工,5.49,5.45,5.5,5.41,8106666
2017-09-25,'600320,振华重工,5.47,5.49,5.57,5.46,15908914
2017-09-26,'600320,振华重工,5.5,5.45,5.51,5.41,9128303
2017-09-27,'600320,振华重工,5.47,5.44,5.47,5.41,7305080
2017-09-28,'600320,振华重工,5.45,5.39,5.45,5.38,7467433
2017-09-29,'600320,振华重工,5.39,5.39,5.43,5.37,5274747
2017-10-09,'600320,振华重工,5.44,5.45,5.46,5.42,8009005
2017-10-10,'600320,振华重工,5.46,5.45,5.47,5.4,7306317
2017-10-11,'600320,振华重工,5.44,5.46,5.46,5.43,6430751
2017-10-12,'600320,振华重工,5.46,5.42,5.46,5.4,7329150
2017-10-13,'600320,振华重工,5.42,5.43,5.45,5.41,5231454
2017-10-16,'600320,振华重工,5.45,5.47,5.5,5.42,14186465
2017-10-17,'600320,振华重工,5.47,5.44,5.47,5.4,6738289
2017-10-18,'600320,振华重工,5.42,5.4,5.45,5.4,6370984
2017-10-19,'600320,振华重工,5.41,5.31,5.41,5.29,10060835
2017-10-20,'600320,振华重工,5.31,5.47,5.56,5.3,19486848
2017-10-23,'600320,振华重工,5.48,5.51,5.61,5.47,17260531
2017-10-24,'600320,振华重工,5.5,5.62,5.66,5.45,33731604
2017-10-25,'600320,振华重工,5.65,5.6,5.65,5.53,20735742
2017-10-26,'600320,振华重工,5.62,5.61,5.67,5.58,24001464
2017-10-27,'600320,振华重工,5.62,5.59,5.62,5.54,17080043
2017-10-30,'600320,振华重工,5.6,5.82,6.01,5.56,68310635
2017-10-31,'600320,振华重工,5.79,6.02,6.09,5.7,67498685
2017-11-01,'600320,振华重工,5.97,5.92,6.08,5.92,41484688
2017-11-02,'600320,振华重工,5.94,5.87,5.97,5.85,28334172
2017-11-03,'600320,振华重工,5.87,5.77,5.92,5.67,38767229
2017-11-06,'600320,振华重工,5.77,5.78,5.84,5.7,23277300
2017-11-07,'600320,振华重工,5.81,6.01,6.04,5.76,42406071
2017-11-08,'600320,振华重工,6.0,5.92,6.04,5.91,25497657
2017-11-09,'600320,振华重工,5.94,6.17,6.22,5.91,59241054
2017-11-10,'600320,振华重工,6.2,6.17,6.32,6.13,61031237
2017-11-13,'600320,振华重工,6.14,6.17,6.26,6.11,34431902
2017-11-14,'600320,振华重工,6.2,6.06,6.27,6.03,27212402
2017-11-15,'600320,振华重工,6.08,6.11,6.13,6.02,20186143
2017-11-16,'600320,振华重工,6.08,5.93,6.1,5.92,29767272
2017-11-17,'600320,振华重工,5.93,5.83,6.04,5.78,31177338
2017-11-20,'600320,振华重工,5.8,5.76,5.81,5.6,25131725
2017-11-21,'600320,振华重工,5.79,5.88,5.9,5.73,22920959
2017-11-22,'600320,振华重工,5.89,5.88,5.93,5.82,17748714
2017-11-23,'600320,振华重工,5.84,5.64,5.9,5.56,26946962
2017-11-24,'600320,振华重工,5.65,5.58,5.68,5.53,17814329
2017-11-27,'600320,振华重工,5.58,5.55,5.63,5.49,11463669
2017-11-28,'600320,振华重工,5.53,5.66,5.68,5.5,15753769
2017-11-29,'600320,振华重工,5.67,5.7,5.71,5.57,19087261
2017-11-30,'600320,振华重工,5.66,5.59,5.69,5.56,12695619
2017-12-01,'600320,振华重工,5.58,5.61,5.68,5.56,14594973
2017-12-04,'600320,振华重工,5.6,5.51,5.6,5.5,14131511
2017-12-05,'600320,振华重工,5.51,5.51,5.52,5.41,16852470
2017-12-06,'600320,振华重工,5.48,5.55,5.55,5.45,11181980
2017-12-07,'600320,振华重工,5.56,5.54,5.57,5.49,7743045
2017-12-08,'600320,振华重工,5.54,5.54,5.58,5.51,11824378
2017-12-11,'600320,振华重工,5.6,5.66,5.68,5.58,16198486
2017-12-12,'600320,振华重工,5.66,5.57,5.68,5.56,12209822
2017-12-13,'600320,振华重工,5.57,5.62,5.62,5.54,9024448
2017-12-14,'600320,振华重工,5.6,5.66,5.68,5.6,12480007
2017-12-15,'600320,振华重工,5.64,5.68,5.68,5.58,10769309
2017-12-18,'600320,振华重工,5.68,5.73,5.75,5.63,15160913
2017-12-19,'600320,振华重工,5.73,5.77,5.8,5.71,15784012
2017-12-20,'600320,振华重工,5.75,5.68,5.77,5.67,9932830
2017-12-21,'600320,振华重工,5.68,5.91,5.95,5.65,31127953
2017-12-22,'600320,振华重工,5.88,5.91,6.02,5.86,17700166
2017-12-25,'600320,振华重工,5.94,5.83,5.96,5.77,17310448
2017-12-26,'600320,振华重工,5.82,6.16,6.2,5.82,35995562
2017-12-27,'600320,振华重工,6.16,6.04,6.16,6.03,26917732
2017-12-28,'600320,振华重工,6.01,6.01,6.13,6.0,23588704
2017-12-29,'600320,振华重工,6.08,6.1,6.25,6.05,26482508
2018-01-02,'600320,振华重工,6.16,6.21,6.32,6.16,33765030
2018-01-03,'600320,振华重工,6.19,6.11,6.21,6.07,30063540
2018-01-04,'600320,振华重工,6.14,6.16,6.17,6.06,22771423
2018-01-05,'600320,振华重工,6.18,6.06,6.18,6.05,22732866
2018-01-08,'600320,振华重工,6.04,6.08,6.1,5.99,28118236
2018-01-09,'600320,振华重工,6.07,5.95,6.07,5.92,22594052
2018-01-10,'600320,振华重工,5.97,5.89,6.02,5.83,24848229
2018-01-11,'600320,振华重工,5.86,5.93,5.94,5.84,11232172
2018-01-12,'600320,振华重工,5.95,5.87,5.97,5.85,12883669
2018-01-15,'600320,振华重工,5.88,5.97,5.98,5.8,24448934
2018-01-16,'600320,振华重工,5.96,6.11,6.14,5.93,29471081
2018-01-17,'600320,振华重工,6.06,6.15,6.16,6.01,27932584
2018-01-18,'600320,振华重工,6.12,6.16,6.22,6.1,23159324
2018-01-19,'600320,振华重工,6.16,6.05,6.16,6.04,24290290
2018-01-22,'600320,振华重工,6.01,6.1,6.1,5.87,24114184
2018-01-23,'600320,振华重工,6.06,6.08,6.15,6.04,14061305
2018-01-24,'600320,振华重工,6.06,6.23,6.28,6.04,44163437
2018-01-25,'600320,振华重工,6.2,6.26,6.32,6.16,41138075
2018-01-26,'600320,振华重工,6.23,6.29,6.32,6.19,27946563
2018-01-29,'600320,振华重工,6.34,6.25,6.49,6.22,46229488
2018-01-30,'600320,振华重工,6.23,6.28,6.31,6.12,28242924
2018-01-31,'600320,振华重工,6.2,6.05,6.24,5.95,33803595
2018-02-01,'600320,振华重工,6.02,5.74,6.08,5.7,32863934
2018-02-02,'600320,振华重工,5.7,5.81,5.84,5.6,19824503
2018-02-05,'600320,振华重工,5.71,5.82,5.86,5.7,13911706
2018-02-06,'600320,振华重工,5.71,5.48,5.74,5.47,26503738
2018-02-07,'600320,振华重工,5.57,5.55,5.62,5.43,14961111
2018-02-08,'600320,振华重工,5.52,5.61,5.65,5.49,11848634
2018-02-09,'600320,振华重工,5.43,5.21,5.51,5.09,21923627
2018-02-12,'600320,振华重工,5.21,5.24,5.29,5.21,7983671
2018-02-13,'600320,振华重工,5.28,5.27,5.39,5.27,8692100
2018-02-14,'600320,振华重工,5.29,5.32,5.32,5.19,6638494
2018-02-22,'600320,振华重工,5.35,5.38,5.41,5.32,7638511
2018-02-23,'600320,振华重工,5.39,5.39,5.42,5.34,8492127
2018-02-26,'600320,振华重工,5.41,5.43,5.47,5.38,12370675
2018-02-27,'600320,振华重工,5.45,5.4,5.45,5.38,9055725
2018-02-28,'600320,振华重工,5.4,5.44,5.46,5.31,11846791
2018-03-01,'600320,振华重工,5.38,5.44,5.47,5.36,7867430
2018-03-02,'600320,振华重工,5.43,5.46,5.53,5.38,10106012
2018-03-05,'600320,振华重工,5.51,5.45,5.53,5.43,7877466
2018-03-06,'600320,振华重工,5.45,5.52,5.53,5.38,13275650
2018-03-07,'600320,振华重工,5.5,5.46,5.54,5.45,8705955
2018-03-08,'600320,振华重工,5.45,5.47,5.49,5.41,7044786
2018-03-09,'600320,振华重工,5.48,5.48,5.49,5.43,8552922
2018-03-12,'600320,振华重工,5.49,5.55,5.56,5.46,13587091
2018-03-13,'600320,振华重工,5.56,5.5,5.57,5.48,11117397
2018-03-14,'600320,振华重工,5.48,5.51,5.57,5.46,10793324
2018-03-15,'600320,振华重工,5.49,5.45,5.51,5.42,8662812
2018-03-16,'600320,振华重工,5.46,5.37,5.48,5.36,7374400
2018-03-19,'600320,振华重工,5.36,5.35,5.41,5.33,6664386
2018-03-20,'600320,振华重工,5.34,5.34,5.37,5.3,5576148
2018-03-21,'600320,振华重工,5.33,5.31,5.38,5.3,6668203
2018-03-22,'600320,振华重工,5.31,5.3,5.33,5.27,5496552
2018-03-23,'600320,振华重工,5.21,5.0,5.21,4.99,19419552
2018-03-26,'600320,振华重工,4.98,4.94,4.98,4.78,10770590
2018-03-27,'600320,振华重工,4.98,5.05,5.08,4.98,6630254
2018-03-28,'600320,振华重工,5.01,4.98,5.03,4.95,5349595
2018-03-29,'600320,振华重工,5.0,5.1,5.13,4.95,7875625
2018-03-30,'600320,振华重工,5.13,5.15,5.2,5.1,9767907
2018-04-02,'600320,振华重工,5.16,5.14,5.19,5.11,5690463
2018-04-03,'600320,振华重工,5.11,5.01,5.12,4.96,9419934
2018-04-04,'600320,振华重工,5.03,4.99,5.07,4.98,5794203
2018-04-09,'600320,振华重工,4.98,4.99,5.02,4.93,7069974
2018-04-10,'600320,振华重工,4.98,5.08,5.1,4.98,7891995
2018-04-11,'600320,振华重工,5.21,5.23,5.3,5.2,16773997
2018-04-12,'600320,振华重工,5.28,5.24,5.33,5.23,12390907
2018-04-13,'600320,振华重工,5.24,5.16,5.26,5.16,7787764
2018-04-16,'600320,振华重工,5.14,5.12,5.2,5.1,6375216
2018-04-17,'600320,振华重工,5.13,5.01,5.16,4.99,7198735
2018-04-18,'600320,振华重工,5.06,5.05,5.09,4.96,7551959
2018-04-19,'600320,振华重工,5.06,5.16,5.16,5.05,7872196
2018-04-20,'600320,振华重工,5.14,4.94,5.14,4.9,8720894
2018-04-23,'600320,振华重工,4.93,5.0,5.03,4.91,8184866
2018-04-24,'600320,振华重工,4.99,5.05,5.09,4.99,6248855
2018-04-25,'600320,振华重工,5.05,5.08,5.09,5.01,5240506
2018-04-26,'600320,振华重工,5.07,4.98,5.07,4.96,6159237
2018-04-27,'600320,振华重工,4.99,5.01,5.03,4.97,3937936
2018-05-02,'600320,振华重工,5.01,4.93,5.04,4.89,7286282
2018-05-03,'600320,振华重工,4.94,4.99,5.0,4.9,5260076
2018-05-04,'600320,振华重工,5.02,4.96,5.03,4.94,3846974
2018-05-07,'600320,振华重工,4.96,5.03,5.03,4.96,5727610
2018-05-08,'600320,振华重工,5.01,5.07,5.07,5.01,6085795
2018-05-09,'600320,振华重工,5.06,5.04,5.07,5.03,4121136
2018-05-10,'600320,振华重工,5.05,5.06,5.09,5.03,4488145
2018-05-11,'600320,振华重工,5.06,4.99,5.07,4.98,5425847
2018-05-14,'600320,振华重工,4.98,4.97,5.02,4.95,4571077
2018-05-15,'600320,振华重工,4.94,5.05,5.06,4.93,6826587
2018-05-16,'600320,振华重工,5.03,5.03,5.06,5.02,4929865
2018-05-17,'600320,振华重工,5.03,4.98,5.04,4.96,5401696
2018-05-18,'600320,振华重工,4.97,5.05,5.05,4.96,7561926
2018-05-21,'600320,振华重工,5.11,5.07,5.12,5.05,10058743
2018-05-22,'600320,振华重工,5.08,5.05,5.08,4.97,10342790
2018-05-23,'600320,振华重工,5.04,4.99,5.04,4.98,6470182
2018-05-24,'600320,振华重工,4.99,4.95,5.01,4.95,5794200
2018-05-25,'600320,振华重工,4.98,4.93,4.98,4.92,5420600
2018-05-28,'600320,振华重工,4.92,4.82,4.93,4.81,7852760
2018-05-29,'600320,振华重工,4.83,4.79,4.88,4.75,10511686
2018-05-30,'600320,振华重工,4.76,4.59,4.76,4.58,12149694
2018-05-31,'600320,振华重工,4.62,4.63,4.65,4.58,5548584
2018-06-01,'600320,振华重工,4.63,4.62,4.67,4.58,5487471
2018-06-04,'600320,振华重工,4.63,4.63,4.67,4.61,4262718
2018-06-05,'600320,振华重工,4.63,4.68,4.68,4.62,4578677
2018-06-06,'600320,振华重工,4.7,4.71,4.75,4.67,6234638
2018-06-07,'600320,振华重工,4.71,4.64,4.71,4.63,4677751
2018-06-08,'600320,振华重工,4.64,4.49,4.64,4.48,8759811
2018-06-11,'600320,振华重工,4.49,4.47,4.51,4.45,3498641
2018-06-12,'600320,振华重工,4.47,4.55,4.55,4.46,3314167
2018-06-13,'600320,振华重工,4.55,4.5,4.55,4.49,3183444
2018-06-14,'600320,振华重工,4.49,4.48,4.52,4.46,2874930
2018-06-15,'600320,振华重工,4.49,4.41,4.52,4.4,5238371
2018-06-19,'600320,振华重工,4.37,4.05,4.37,3.97,13494937
2018-06-20,'600320,振华重工,4.05,4.07,4.09,4.01,6821770
2018-06-21,'600320,振华重工,4.08,4.06,4.14,4.04,5385543
2018-06-22,'600320,振华重工,4.02,4.14,4.15,4.01,5541915
2018-06-25,'600320,振华重工,4.16,4.11,4.2,4.1,4014632
2018-06-26,'600320,振华重工,4.09,4.14,4.14,4.05,3324185
2018-06-27,'600320,振华重工,4.13,4.11,4.18,4.1,3430425
2018-06-28,'600320,振华重工,4.08,4.12,4.16,4.08,3493170
2018-06-29,'600320,振华重工,4.09,4.19,4.2,4.09,5163561
2018-07-02,'600320,振华重工,4.18,4.12,4.18,4.09,3793381
2018-07-03,'600320,振华重工,4.13,4.19,4.21,4.09,5269906
2018-07-04,'600320,振华重工,4.19,4.15,4.2,4.11,3647700
2018-07-05,'600320,振华重工,4.14,4.06,4.15,4.05,4467729
2018-07-06,'600320,振华重工,4.05,4.07,4.09,3.98,4428372
2018-07-09,'600320,振华重工,4.08,4.12,4.14,4.07,3164006
2018-07-10,'600320,振华重工,4.12,4.12,4.14,4.09,3144787
2018-07-11,'600320,振华重工,4.09,4.03,4.09,4.02,4644301
2018-07-12,'600320,振华重工,4.03,4.13,4.15,4.02,5888115
2018-07-13,'600320,振华重工,4.11,4.1,4.14,4.08,3508070
2018-07-16,'600320,振华重工,4.12,4.12,4.14,4.1,3032491
2018-07-17,'600320,振华重工,4.12,4.11,4.12,4.07,3454398
2018-07-18,'600320,振华重工,4.1,4.14,4.15,4.09,5062711
2018-07-19,'600320,振华重工,4.12,4.09,4.13,4.08,3252078
2018-07-20,'600320,振华重工,4.09,4.13,4.15,4.07,4992271
2018-07-23,'600320,振华重工,4.14,4.22,4.24,4.11,9057437
2018-07-24,'600320,振华重工,4.23,4.32,4.36,4.22,12831912
2018-07-25,'600320,振华重工,4.33,4.32,4.38,4.27,10017992
2018-07-26,'600320,振华重工,4.31,4.32,4.36,4.29,5801145
2018-07-27,'600320,振华重工,4.31,4.34,4.37,4.3,7957480
2018-07-30,'600320,振华重工,4.33,4.33,4.36,4.3,5469431
2018-07-31,'600320,振华重工,4.33,4.33,4.36,4.31,4289980
2018-08-01,'600320,振华重工,4.33,4.23,4.35,4.22,8346200
2018-08-02,'600320,振华重工,4.23,4.12,4.25,4.06,9169220
2018-08-03,'600320,振华重工,4.12,4.11,4.16,4.1,3423511
2018-08-06,'600320,振华重工,4.11,4.08,4.14,4.06,4203355
2018-08-07,'600320,振华重工,4.09,4.23,4.24,4.09,7073451
2018-08-08,'600320,振华重工,4.22,4.28,4.33,4.2,8932534
2018-08-09,'600320,振华重工,4.25,4.31,4.33,4.2,9268331
2018-08-10,'600320,振华重工,4.3,4.28,4.31,4.26,6126008
2018-08-13,'600320,DR振华重,3.53,3.58,3.59,3.5,5250883
2018-08-14,'600320,振华重工,3.54,3.55,3.57,3.53,4967829
2018-08-15,'600320,振华重工,3.56,3.52,3.59,3.5,6854655
2018-08-16,'600320,振华重工,3.49,3.45,3.49,3.4,5813240
2018-08-17,'600320,振华重工,3.49,3.4,3.49,3.39,4225936
2018-08-20,'600320,振华重工,3.4,3.4,3.41,3.34,4919040
2018-08-21,'600320,振华重工,3.4,3.42,3.46,3.39,3851736
2018-08-22,'600320,振华重工,3.41,3.41,3.43,3.38,3522343
2018-08-23,'600320,振华重工,3.39,3.41,3.42,3.39,2438870
2018-08-24,'600320,振华重工,3.41,3.41,3.42,3.39,2544851
2018-08-27,'600320,振华重工,3.4,3.44,3.45,3.4,4977944
2018-08-28,'600320,振华重工,3.45,3.46,3.46,3.43,3628311
2018-08-29,'600320,振华重工,3.45,3.44,3.46,3.42,3235552
2018-08-30,'600320,振华重工,3.44,3.38,3.46,3.38,3470650
2018-08-31,'600320,振华重工,3.39,3.39,3.4,3.36,2604148
2018-09-03,'600320,振华重工,3.39,3.37,3.4,3.35,2643360
2018-09-04,'600320,振华重工,3.37,3.42,3.44,3.37,3675800
2018-09-05,'600320,振华重工,3.44,3.38,3.44,3.38,3001266
2018-09-06,'600320,振华重工,3.37,3.37,3.4,3.36,2004218
2018-09-07,'600320,振华重工,3.37,3.38,3.4,3.36,2633668
2018-09-10,'600320,振华重工,3.38,3.35,3.39,3.34,2671860
2018-09-11,'600320,振华重工,3.35,3.36,3.37,3.34,2380694
2018-09-12,'600320,振华重工,3.36,3.37,3.39,3.35,2462004
2018-09-13,'600320,振华重工,3.37,3.38,3.39,3.35,2910046
2018-09-14,'600320,振华重工,3.38,3.38,3.4,3.37,2783323
2018-09-17,'600320,振华重工,3.39,3.35,3.39,3.35,2188583
2018-09-18,'600320,振华重工,3.36,3.38,3.39,3.32,3933732
2018-09-19,'600320,振华重工,3.38,3.48,3.52,3.36,10799484
2018-09-20,'600320,振华重工,3.47,3.44,3.48,3.43,6086827
2018-09-21,'600320,振华重工,3.45,3.48,3.49,3.42,4969111
2018-09-25,'600320,振华重工,3.47,3.44,3.47,3.41,5046258
2018-09-26,'600320,振华重工,3.44,3.44,3.47,3.42,3991736
2018-09-27,'600320,振华重工,3.46,3.42,3.47,3.4,3622378
2018-09-28,'600320,振华重工,3.42,3.44,3.44,3.41,3913161
2018-10-08,'600320,振华重工,3.4,3.37,3.42,3.37,4951120
2018-10-09,'600320,振华重工,3.37,3.39,3.41,3.37,2480305
2018-10-10,'600320,振华重工,3.38,3.41,3.41,3.37,1921284
2018-10-11,'600320,振华重工,3.36,3.09,3.36,3.07,11490862
2018-10-12,'600320,振华重工,3.06,3.1,3.11,2.95,9048431
2018-10-15,'600320,振华重工,3.12,3.05,3.13,3.04,3088640
2018-10-16,'600320,振华重工,3.05,3.0,3.11,2.98,4174690
2018-10-17,'600320,振华重工,3.03,3.02,3.05,2.99,4018384
2018-10-18,'600320,振华重工,3.02,2.94,3.02,2.94,3477060
2018-10-19,'600320,振华重工,2.89,3.0,3.0,2.86,6022631
2018-10-22,'600320,振华重工,3.05,3.14,3.16,3.01,7902936
2018-10-23,'600320,振华重工,3.14,3.08,3.15,3.06,4134623
2018-10-24,'600320,振华重工,3.07,3.1,3.14,3.06,2461380
2018-10-25,'600320,振华重工,3.05,3.11,3.11,3.01,3644367
2018-10-26,'600320,振华重工,3.12,3.12,3.16,3.11,4468944
2018-10-29,'600320,振华重工,3.1,3.11,3.13,3.09,2788317
2018-10-30,'600320,振华重工,3.12,3.15,3.15,3.09,2775684
2018-10-31,'600320,振华重工,3.15,3.16,3.2,3.12,4693748
2018-11-01,'600320,振华重工,3.18,3.18,3.23,3.17,6146456
2018-11-02,'600320,振华重工,3.24,3.22,3.25,3.19,4740744
2018-11-05,'600320,振华重工,3.21,3.24,3.27,3.21,5455613
2018-11-06,'600320,振华重工,3.24,3.26,3.27,3.22,4298624
2018-11-07,'600320,振华重工,3.26,3.22,3.27,3.21,5438135
2018-11-08,'600320,振华重工,3.24,3.22,3.26,3.2,4549972
2018-11-09,'600320,振华重工,3.22,3.18,3.22,3.16,4453496
2018-11-12,'600320,振华重工,3.17,3.22,3.24,3.15,5216167
2018-11-13,'600320,振华重工,3.2,3.29,3.29,3.17,10866292
2018-11-14,'600320,振华重工,3.28,3.26,3.29,3.24,8637192
2018-11-15,'600320,振华重工,3.26,3.3,3.31,3.25,8177336
2018-11-16,'600320,振华重工,3.31,3.33,3.35,3.28,8973436
2018-11-19,'600320,振华重工,3.31,3.36,3.36,3.29,8839571
2018-11-20,'600320,振华重工,3.36,3.28,3.36,3.28,7116764
2018-11-21,'600320,振华重工,3.26,3.29,3.31,3.23,5846589
2018-11-22,'600320,振华重工,3.29,3.3,3.3,3.28,2539357
2018-11-23,'600320,振华重工,3.3,3.18,3.3,3.18,7613835
2018-11-26,'600320,振华重工,3.18,3.14,3.2,3.14,6017213
2018-11-27,'600320,振华重工,3.17,3.19,3.23,3.14,4945361
2018-11-28,'600320,振华重工,3.2,3.24,3.27,3.18,4406270
2018-11-29,'600320,振华重工,3.26,3.24,3.28,3.23,4912736
2018-11-30,'600320,振华重工,3.27,3.25,3.28,3.22,4708987
2018-12-03,'600320,振华重工,3.3,3.32,3.35,3.3,7476412
2018-12-04,'600320,振华重工,3.33,3.34,3.34,3.3,4638317
2018-12-05,'600320,振华重工,3.31,3.33,3.36,3.29,5657616
2018-12-06,'600320,振华重工,3.32,3.31,3.35,3.3,5429700
2018-12-07,'600320,振华重工,3.33,3.34,3.36,3.29,5767614
2018-12-10,'600320,振华重工,3.31,3.39,3.41,3.31,8116826
2018-12-11,'600320,振华重工,3.39,3.35,3.39,3.33,5074829
2018-12-12,'600320,振华重工,3.34,3.35,3.36,3.32,2228093
2018-12-13,'600320,振华重工,3.35,3.37,3.38,3.32,5836018
2018-12-14,'600320,振华重工,3.36,3.31,3.38,3.3,5654154
2018-12-17,'600320,振华重工,3.3,3.29,3.31,3.26,3901589
2018-12-18,'600320,振华重工,3.29,3.27,3.3,3.24,2821860
2018-12-19,'600320,振华重工,3.28,3.25,3.29,3.25,1781948
2018-12-20,'600320,振华重工,3.25,3.23,3.26,3.21,3370156
2018-12-21,'600320,振华重工,3.22,3.19,3.22,3.16,3671836
2018-12-24,'600320,振华重工,3.16,3.21,3.23,3.16,3617840
2018-12-25,'600320,振华重工,3.2,3.18,3.21,3.15,3604201
2018-12-26,'600320,振华重工,3.2,3.2,3.21,3.18,1935472