python批量获取股票数据

数据样本:(从股票上市到4月13日的所有数据,总共数据量约550M。)

日期,股票代码,名称,收盘价,最高价,最低价,开盘价,前收盘,涨跌额,涨跌幅,换手率,成交量,成交金额,总市值,流通市值

2004-05-10,600114,N 东  睦,0.0,0.0,0.0,0.0,10.0,,,,0,0.0,700000000.0,0.0

2004-05-11,600114,N 东  睦,14.54,15.08,14.11,14.8,10.0,4.54,45.4,42.9131,19310882,280889940.0,1672100000.0,654300000.0

2004-05-12,600114,宁波东睦,14.71,14.79,14.11,14.47,14.54,0.17,1.1692,18.424,8290785,119210738.0,1691650000.0,661950000.0

2004-05-13,600114,宁波东睦,14.6,14.98,14.28,14.6,14.71,-0.11,-0.7478,11.7453,5285385,77468959.0,1679000000.0,657000000.0

2004-05-14,600114,宁波东睦,14.25,14.65,14.24,14.64,14.6,-0.35,-2.3973,7.6314,3434144,49410554.0,1638750000.0,641250000.0

2004-05-17,600114,宁波东睦,13.61,14.18,13.47,14.18,14.25,-0.64,-4.4912,10.1778,4579991,63006062.0,1565150000.0,612450000.0

2004-05-18,600114,宁波东睦,14.02,14.16,13.65,13.65,13.61,0.41,3.0125,6.2158,2797104,38980945.0,1612300000.0,630900000.0

2004-05-19,600114,宁波东睦,13.69,14.08,13.65,14.02,14.02,-0.33,-2.3538,4.5244,2035974,28222605.0,1574350000.0,616050000.0

2004-05-20,600114,宁波东睦,13.3,13.74,13.22,13.65,13.69,-0.39,-2.8488,5.5781,2510143,33709644.0,1529500000.0,598500000.0

2004-05-21,600114,宁波东睦,13.28,13.36,13.01,13.3,13.3,-0.02,-0.1504,3.4554,1554914,20545968.0,1527200000.0,597600000.0

2004-05-24,600114,宁波东睦,13.29,13.46,13.2,13.2,13.28,0.01,0.0753,2.5022,1126000,15030576.0,1528350000.0,598050000.0

2004-05-25,600114,宁波东睦,12.67,13.32,12.66,13.25,13.29,-0.62,-4.6652,4.4736,2013137,25933825.0,1457050000.0,570150000.0

2004-05-26,600114,宁波东睦,12.65,12.78,12.41,12.62,12.67,-0.02,-0.1579,2.8949,1302703,16429474.0,1454750000.0,569250000.0

2004-05-27,600114,宁波东睦,12.98,13.18,12.1,12.41,12.65,0.33,2.6087,9.6809,4356395,54983797.0,1492700000.0,584100000.0

2004-05-28,600114,宁波东睦,12.49,12.9,12.45,12.88,12.98,-0.49,-3.775,6.3748,2868674,36390129.0,1436350000.0,562050000.0

2004-05-31,600114,宁波东睦,12.73,12.75,12.27,12.4,12.49,0.24,1.9215,4.2679,1920568,24113265.0,1463950000.0,572850000.0

2004-06-01,600114,宁波东睦,13.6,13.95,12.6,12.7,12.73,0.87,6.8342,14.5432,6544421,87846570.0,1564000000.0,612000000.0

2004-06-02,600114,宁波东睦,13.58,14.11,13.41,13.6,13.6,-0.02,-0.1471,13.7252,6176346,85187714.0,1561700000.0,611100000.0

2004-06-03,600114,宁波东睦,13.75,13.95,13.28,13.48,13.58,0.17,1.2518,7.9287,3567896,48799501.0,1581250000.0,618750000.0

2004-06-04,600114,宁波东睦,13.62,13.97,13.5,13.7,13.75,-0.13,-0.9455,3.9455,1775486,24356539.0,1566300000.0,612900000.0

2004-06-07,600114,宁波东睦,13.34,13.76,13.3,13.65,13.62,-0.28,-2.0558,2.974,1338298,18094845.0,1534100000.0,600300000.0

2004-06-08,600114,宁波东睦,12.88,13.46,12.73,13.3,13.34,-0.46,-3.4483,4.0854,1838441,23893050.0,1481200000.0,579600000.0

2004-06-09,600114,宁波东睦,12.61,12.98,12.52,12.88,12.88,-0.27,-2.0963,2.6515,1193195,15221427.0,1450150000.0,567450000.0

2004-06-10,600114,宁波东睦,12.27,12.7,12.1,12.55,12.61,-0.34,-2.6963,4.295,1932745,23819451.0,1411050000.0,552150000.0

2004-06-11,600114,宁波东睦,12.4,12.9,12.31,12.43,12.27,0.13,1.0595,3.291,1480967,18633559.0,1426000000.0,558000000.0

2004-06-14,600114,宁波东睦,12.4,12.58,12.19,12.35,12.4,0.0,0.0,2.1777,979984,12058112.0,1426000000.0,558000000.0

2004-06-15,600114,宁波东睦,12.8,12.85,12.38,12.4,12.4,0.4,3.2258,3.5185,1583306,20090910.0,1472000000.0,576000000.0

2004-06-16,600114,宁波东睦,12.82,12.9,12.6,12.8,12.8,0.02,0.1563,2.5958,1168120,14878163.0,1474300000.0,576900000.0

2004-06-17,600114,宁波东睦,12.5,12.96,12.35,12.78,12.82,-0.32,-2.4961,2.8259,1271659,15999744.0,1437500000.0,562500000.0

2004-06-18,600114,宁波东睦,12.38,12.58,12.25,12.37,12.5,-0.12,-0.96,1.8431,829389,10265444.0,1423700000.0,557100000.0

2004-06-21,600114,宁波东睦,12.92,12.95,12.3,12.38,12.38,0.54,4.3619,2.9746,1338568,17051923.0,1485800000.0,581400000.0

2004-06-22,600114,宁波东睦,12.83,13.0,12.71,12.95,12.92,-0.09,-0.6966,2.9469,1326117,17058815.0,1475450000.0,577350000.0

2004-06-23,600114,宁波东睦,12.66,12.83,12.45,12.83,12.83,-0.17,-1.325,2.1577,970961,12204100.0,1455900000.0,569700000.0

2004-06-24,600114,宁波东睦,12.5,12.85,12.5,12.7,12.66,-0.16,-1.2638,2.5859,1163655,14712111.0,1437500000.0,562500000.0

2004-06-25,600114,宁波东睦,0.0,0.0,0.0,0.0,12.5,,,0.0,0,0.0,1437500000.0,562500000.0

2004-06-28,600114,宁波东睦,11.25,12.1,11.25,12.1,12.5,-1.25,-10.0,5.0242,2260885,25838804.0,1293750000.0,506250000.0

2004-06-29,600114,宁波东睦,10.95,11.23,10.5,11.08,11.25,-0.3,-2.6667,4.7253,2126385,23060973.0,1259250000.0,492750000.0

2004-06-30,600114,宁波东睦,10.68,11.0,10.62,10.94,10.95,-0.27,-2.4658,1.7073,768277,8305341.0,1228200000.0,480600000.0

2004-07-01,600114,宁波东睦,11.01,11.15,10.68,10.68,10.68,0.33,3.0899,2.478,1115111,12275873.0,1266150000.0,495450000.0

2004-07-02,600114,宁波东睦,10.87,11.1,10.73,11.02,11.01,-0.14,-1.2716,2.0832,937430,10158880.0,1250050000.0,489150000.0

2004-07-05,600114,宁波东睦,10.9,10.95,10.69,10.86,10.87,0.03,0.276,1.0172,457742,4958938.0,1253500000.0,490500000.0

2004-07-06,600114,宁波东睦,11.1,11.25,10.92,10.92,10.9,0.2,1.8349,2.922,1314884,14631037.0,1276500000.0,499500000.0

2004-07-07,600114,宁波东睦,10.93,11.14,10.9,11.11,11.1,-0.17,-1.5315,1.2359,556140,6106806.0,1256950000.0,491850000.0

2004-07-08,600114,宁波东睦,11.0,11.03,10.84,10.92,10.93,0.07,0.6404,0.7377,331943,3637041.0,1265000000.0,495000000.0

2004-07-09,600114,宁波东睦,10.82,11.15,10.76,10.99,11.0,-0.18,-1.6364,1.5578,701008,7633559.0,1244300000.0,486900000.0

2004-07-12,600114,宁波东睦,10.19,10.75,10.15,10.75,10.82,-0.63,-5.8226,2.5742,1158388,12013009.0,1171850000.0,458550000.0

2004-07-13,600114,宁波东睦,10.21,10.33,10.05,10.15,10.19,0.02,0.1963,1.029,463067,4720602.0,1174150000.0,459450000.0

2004-07-14,600114,宁波东睦,10.16,10.32,9.98,10.27,10.21,-0.05,-0.4897,1.5972,718754,7254320.0,1168400000.0,457200000.0

2004-07-15,600114,宁波东睦,10.21,10.34,10.0,10.21,10.16,0.05,0.4921,1.0481,471666,4802640.0,1174150000.0,459450000.0

2004-07-16,600114,宁波东睦,10.72,10.86,10.21,10.29,10.21,0.51,4.9951,3.3954,1527911,16139202.0,1232800000.0,482400000.0

2004-07-19,600114,宁波东睦,10.63,10.78,10.54,10.75,10.72,-0.09,-0.8396,2.4353,1095882,11660489.0,1222450000.0,478350000.0

2004-07-20,600114,宁波东睦,10.54,10.72,10.53,10.63,10.63,-0.09,-0.8467,1.2746,573550,6083178.0,1212100000.0,474300000.0

2004-07-21,600114,宁波东睦,10.34,10.53,10.27,10.52,10.54,-0.2,-1.8975,1.4811,666515,6901274.0,1189100000.0,465300000.0

2004-07-22,600114,宁波东睦,10.14,10.45,10.13,10.34,10.34,-0.2,-1.9342,1.2933,582000,5988230.0,1166100000.0,456300000.0

2004-07-23,600114,宁波东睦,10.27,10.34,10.02,10.05,10.14,0.13,1.2821,0.9174,412819,4195590.0,1181050000.0,462150000.0

2004-07-26,600114,宁波东睦,10.13,10.3,10.03,10.28,10.27,-0.14,-1.3632,0.741,333429,3387995.0,1164950000.0,455850000.0

2004-07-27,600114,宁波东睦,10.38,10.53,10.08,10.13,10.13,0.25,2.4679,1.7058,767629,7938077.0,1193700000.0,467100000.0

2004-07-28,600114,宁波东睦,9.41,10.31,9.34,10.13,10.38,-0.97,-9.3449,7.5631,3403387,32058710.0,1082150000.0,423450000.0

2004-07-29,600114,宁波东睦,9.46,9.47,9.06,9.38,9.41,0.05,0.5313,3.4775,1564879,14627332.0,1087900000.0,425700000.0

2004-07-30,600114,宁波东睦,9.35,9.44,9.24,9.44,9.46,-0.11,-1.1628,1.6602,747112,6960093.0,1075250000.0,420750000.0

2004-08-02,600114,宁波东睦,9.18,9.38,9.1,9.38,9.35,-0.17,-1.8182,1.1691,526082,4822898.0,1055700000.0,413100000.0

2004-08-03,600114,宁波东睦,9.3,9.43,9.19,9.22,9.18,0.12,1.3072,0.8317,374254,3484827.0,1069500000.0,418500000.0

2004-08-04,600114,宁波东睦,9.59,9.65,9.28,9.28,9.3,0.29,3.1183,2.82,1268990,12092411.0,1102850000.0,431550000.0

2004-08-05,600114,宁波东睦,9.26,9.61,9.22,9.58,9.59,-0.33,-3.4411,1.2134,546010,5129260.0,1064900000.0,416700000.0

2004-08-06,600114,宁波东睦,0.0,0.0,0.0,0.0,9.26,,,0.0,0,0.0,1064900000.0,416700000.0

2004-08-09,600114,宁波东睦,8.87,9.2,8.6,9.18,9.26,-0.39,-4.2117,3.2318,1454327,12847336.0,1020050000.0,399150000.0

2004-08-10,600114,宁波东睦,8.86,8.94,8.79,8.79,8.87,-0.01,-0.1127,0.807,363150,3217697.0,1018900000.0,398700000.0

2004-08-11,600114,宁波东睦,8.77,8.92,8.71,8.86,8.86,-0.09,-1.0158,0.9724,437597,3839774.0,1008550000.0,394650000.0

2004-08-12,600114,宁波东睦,8.62,8.76,8.55,8.76,8.77,-0.15,-1.7104,1.6086,723868,6247330.0,991300000.0,387900000.0

2004-08-13,600114,宁波东睦,8.79,8.82,8.56,8.62,8.62,0.17,1.9722,1.1026,496149,4326034.0,1010850000.0,395550000.0

2004-08-16,600114,宁波东睦,8.71,8.79,8.67,8.79,8.79,-0.08,-0.9101,1.4235,640582,5585357.0,1001650000.0,391950000.0

2004-08-17,600114,宁波东睦,8.79,8.82,8.58,8.71,8.71,0.08,0.9185,1.1819,531869,4632775.0,1010850000.0,395550000.0

2004-08-18,600114,宁波东睦,8.92,8.95,8.79,8.82,8.79,0.13,1.479,2.1433,964465,8569318.0,1025800000.0,401400000.0

2004-08-19,600114,宁波东睦,8.98,9.0,8.8,8.9,8.92,0.06,0.6726,1.2942,582399,5191868.0,1032700000.0,404100000.0

2004-08-20,600114,宁波东睦,9.03,9.07,8.86,8.9,8.98,0.05,0.5568,1.2975,583890,5233444.0,1038450000.0,406350000.0

2004-08-23,600114,宁波东睦,9.03,9.1,8.86,8.86,9.03,0.0,0.0,1.088,489590,4422390.0,1038450000.0,406350000.0

2004-08-24,600114,宁波东睦,9.05,9.11,8.88,9.03,9.03,0.02,0.2215,1.3253,596370,5373316.0,1040750000.0,407250000.0

2004-08-25,600114,宁波东睦,9.01,9.05,8.95,9.04,9.05,-0.04,-0.442,0.5892,265150,2379724.0,1036150000.0,405450000.0

2004-08-26,600114,宁波东睦,8.88,9.0,8.86,9.0,9.01,-0.13,-1.4428,0.5728,257777,2294803.0,1021200000.0,399600000.0

2004-08-27,600114,宁波东睦,8.68,8.9,8.66,8.86,8.88,-0.2,-2.2523,0.553,248850,2174199.0,998200000.0,390600000.0

2004-08-30,600114,宁波东睦,8.91,8.95,8.58,8.58,8.68,0.23,2.6498,0.586,263695,2326670.0,1024650000.0,400950000.0

2004-08-31,600114,宁波东睦,9.05,9.35,8.98,9.2,8.91,0.14,1.5713,0.7189,323493,2933544.0,1040750000.0,407250000.0

2004-09-01,600114,宁波东睦,8.84,9.0,8.83,9.0,9.05,-0.21,-2.3204,0.2723,122550,1088816.0,1016600000.0,397800000.0

2004-09-02,600114,宁波东睦,8.94,8.96,8.78,8.85,8.84,0.1,1.1312,0.3756,169032,1494231.0,1028100000.0,402300000.0

2004-09-03,600114,宁波东睦,8.83,8.96,8.8,8.81,8.94,-0.11,-1.2304,0.4069,183100,1632450.0,1015450000.0,397350000.0

2004-09-06,600114,宁波东睦,8.82,8.9,8.59,8.59,8.83,-0.01,-0.1133,0.2547,114600,1013322.0,1014300000.0,396900000.0

2004-09-07,600114,宁波东睦,8.89,8.94,8.8,8.8,8.82,0.07,0.7937,0.1524,68583,607752.0,1022350000.0,400050000.0

2004-09-08,600114,宁波东睦,8.87,8.9,8.84,8.9,8.89,-0.02,-0.225,0.3371,151700,1345030.0,1020050000.0,399150000.0

2004-09-09,600114,宁波东睦,8.73,8.85,8.7,8.85,8.87,-0.14,-1.5784,0.2992,134654,1181527.0,1003950000.0,392850000.0

2004-09-10,600114,宁波东睦,8.75,8.79,8.62,8.62,8.73,0.02,0.2291,0.1573,70800,617884.0,1006250000.0,393750000.0

2004-09-13,600114,宁波东睦,8.12,8.81,8.1,8.73,8.75,-0.63,-7.2,0.664,298800,2528983.0,933800000.0,365400000.0

2004-09-14,600114,宁波东睦,8.38,8.5,8.12,8.22,8.12,0.26,3.202,0.8364,376401,3163951.0,963700000.0,377100000.0

2004-09-15,600114,宁波东睦,8.98,9.15,8.4,8.53,8.38,0.6,7.1599,2.9411,1323514,11826314.0,1032700000.0,404100000.0

2004-09-16,600114,宁波东睦,9.34,9.43,8.91,8.99,8.98,0.36,4.0089,2.4656,1109541,10185383.0,1074100000.0,420300000.0

2004-09-17,600114,宁波东睦,9.7,9.82,9.19,9.35,9.34,0.36,3.8544,3.0029,1351289,12766533.0,1115500000.0,436500000.0

2004-09-20,600114,宁波东睦,9.81,9.94,9.51,9.7,9.7,0.11,1.134,3.1277,1407445,13744657.0,1128150000.0,441450000.0

2004-09-21,600114,宁波东睦,9.96,10.25,9.63,9.85,9.81,0.15,1.5291,4.5264,2036877,20399053.0,1145400000.0,448200000.0

2004-09-22,600114,宁波东睦,9.83,10.0,9.71,10.0,9.96,-0.13,-1.3052,2.3786,1070349,10546205.0,1130450000.0,442350000.0

2004-09-23,600114,宁波东睦,9.95,9.98,9.75,9.78,9.83,0.12,1.2208,1.3163,592349,5834429.0,1144250000.0,447750000.0

2004-09-24,600114,宁波东睦,9.93,10.37,9.93,10.1,9.95,-0.02,-0.201,4.9108,2209878,22465984.0,1141950000.0,446850000.0

2004-09-27,600114,宁波东睦,9.52,10.25,9.47,9.95,9.93,-0.41,-4.1289,1.4446,650050,6342487.0,1094800000.0,428400000.0

2004-09-28,600114,宁波东睦,9.78,9.8,9.54,9.6,9.52,0.26,2.7311,1.1049,497213,4818011.0,1124700000.0,440100000.0

2004-09-29,600114,宁波东睦,9.73,9.85,9.69,9.78,9.78,-0.05,-0.5112,0.7434,334531,3256626.0,1118950000.0,437850000.0

2004-09-30,600114,宁波东睦,9.87,9.99,9.76,9.8,9.73,0.14,1.4388,2.2526,1013671,10014013.0,1135050000.0,444150000.0

2004-10-08,600114,宁波东睦,10.2,10.21,9.7,9.87,9.87,0.33,3.3435,1.5066,677966,6778040.0,1173000000.0,459000000.0

2004-10-11,600114,宁波东睦,10.4,10.62,10.1,10.2,10.2,0.2,1.9608,5.8228,2620251,27139053.0,1196000000.0,468000000.0

2004-10-12,600114,宁波东睦,10.42,10.48,10.25,10.4,10.4,0.02,0.1923,2.3065,1037944,10752751.0,1198300000.0,468900000.0

2004-10-13,600114,宁波东睦,10.26,10.42,10.16,10.38,10.42,-0.16,-1.5355,1.3202,594108,6107510.0,1179900000.0,461700000.0

2004-10-14,600114,宁波东睦,9.87,10.2,9.56,10.11,10.26,-0.39,-3.8012,2.5568,1150554,11330554.0,1135050000.0,444150000.0

2004-10-15,600114,宁波东睦,10.0,10.0,9.7,9.72,9.87,0.13,1.3171,1.6308,733880,7185574.0,1150000000.0,450000000.0

2004-10-18,600114,宁波东睦,9.89,10.35,9.68,10.0,10.0,-0.11,-1.1,3.1468,1416047,13995932.0,1137350000.0,445050000.0

2004-10-19,600114,宁波东睦,9.99,10.05,9.83,9.88,9.89,0.1,1.0111,2.1962,988302,9822940.0,1148850000.0,449550000.0

2004-10-20,600114,宁波东睦,10.04,10.05,9.6,9.98,9.99,0.05,0.5005,1.2119,545344,5380728.0,1154600000.0,451800000.0

2004-10-21,600114,宁波东睦,9.66,10.0,9.65,9.81,10.04,-0.38,-3.7849,1.5812,711562,7056778.0,1110900000.0,434700000.0

2004-10-22,600114,宁波东睦,10.32,10.34,9.35,9.36,9.66,0.66,6.8323,2.5483,1146726,11550054.0,1186800000.0,464400000.0

2004-10-25,600114,宁波东睦,10.5,10.64,10.38,10.38,10.32,0.18,1.7442,3.3793,1520679,15994306.0,1207500000.0,472500000.0

2004-10-26,600114,宁波东睦,10.91,10.95,10.47,10.58,10.5,0.41,3.9048,3.8068,1713059,18542383.0,1254650000.0,490950000.0

2004-10-27,600114,宁波东睦,11.31,11.49,10.9,10.9,10.91,0.4,3.6664,4.6187,2078412,23466859.0,1300650000.0,508950000.0

2004-10-28,600114,宁波东睦,11.2,11.34,11.0,11.33,11.31,-0.11,-0.9726,1.9179,863035,9643920.0,1288000000.0,504000000.0

2004-10-29,600114,宁波东睦,11.24,11.65,10.6,10.9,11.2,0.04,0.3571,2.4424,1099097,12395026.0,1292600000.0,505800000.0

2004-11-01,600114,宁波东睦,11.08,11.4,11.03,11.27,11.24,-0.16,-1.4235,1.2296,553314,6172003.0,1274200000.0,498600000.0

2004-11-02,600114,宁波东睦,11.0,11.15,10.83,11.08,11.08,-0.08,-0.722,1.2158,547099,6005212.0,1265000000.0,495000000.0

2004-11-03,600114,宁波东睦,11.25,11.28,10.99,11.1,11.0,0.25,2.2727,0.7095,319285,3559834.0,1293750000.0,506250000.0

2004-11-04,600114,宁波东睦,11.1,11.45,11.07,11.27,11.25,-0.15,-1.3333,1.1631,523400,5902373.0,1276500000.0,499500000.0

2004-11-05,600114,宁波东睦,11.1,11.25,11.02,11.21,11.1,0.0,0.0,0.702,315920,3500239.0,1276500000.0,499500000.0

2004-11-08,600114,宁波东睦,10.77,11.15,10.75,11.15,11.1,-0.33,-2.973,1.1933,537000,5839818.0,1238550000.0,484650000.0

2004-11-09,600114,宁波东睦,10.84,10.88,10.69,10.77,10.77,0.07,0.65,1.7851,803290,8640055.0,1246600000.0,487800000.0

2004-11-10,600114,宁波东睦,11.15,11.39,10.8,10.86,10.84,0.31,2.8598,1.5822,712000,7909122.0,1282250000.0,501750000.0

2004-11-11,600114,宁波东睦,11.21,11.48,11.09,11.2,11.15,0.06,0.5381,3.3257,1496586,16834709.0,1289150000.0,504450000.0

2004-11-12,600114,宁波东睦,10.8,11.3,10.77,11.21,11.21,-0.41,-3.6574,2.7835,1252578,13700999.0,1242000000.0,486000000.0

2004-11-15,600114,宁波东睦,11.09,11.15,10.85,10.9,10.8,0.29,2.6852,0.8964,403401,4445166.0,1275350000.0,499050000.0

2004-11-16,600114,宁波东睦,11.3,11.3,11.01,11.12,11.09,0.21,1.8936,1.2166,547474,6124489.0,1299500000.0,508500000.0

2004-11-17,600114,宁波东睦,11.09,11.4,11.07,11.38,11.3,-0.21,-1.8584,0.8799,395937,4414133.0,1275350000.0,499050000.0

2004-11-18,600114,宁波东睦,11.22,11.22,11.07,11.09,11.09,0.13,1.1722,0.6817,306752,3421072.0,1290300000.0,504900000.0

2004-11-19,600114,宁波东睦,11.35,11.38,11.15,11.3,11.22,0.13,1.1586,1.246,560678,6334721.0,1305250000.0,510750000.0

2004-11-22,600114,宁波东睦,11.86,12.18,11.3,11.39,11.35,0.51,4.4934,3.2243,1450926,17062260.0,1363900000.0,533700000.0

2004-11-23,600114,宁波东睦,11.09,13.05,11.0,13.05,11.86,-0.77,-6.4924,16.117,7252670,83768380.0,1275350000.0,499050000.0

2004-11-24,600114,宁波东睦,10.56,11.09,10.45,11.05,11.09,-0.53,-4.7791,6.6458,2990623,31996883.0,1214400000.0,475200000.0

2004-11-25,600114,宁波东睦,10.51,10.67,10.42,10.5,10.56,-0.05,-0.4735,2.3375,1051892,11063318.0,1208650000.0,472950000.0

2004-11-26,600114,宁波东睦,10.56,10.66,10.49,10.52,10.51,0.05,0.4757,1.8148,816646,8614880.0,1214400000.0,475200000.0

2004-11-29,600114,宁波东睦,10.25,10.56,10.16,10.55,10.56,-0.31,-2.9356,1.9331,869886,8974309.0,1178750000.0,461250000.0

2004-11-30,600114,宁波东睦,10.33,10.37,10.1,10.22,10.25,0.08,0.7805,0.8842,397884,4076173.0,1187950000.0,464850000.0

2004-12-01,600114,宁波东睦,10.48,10.58,10.25,10.3,10.33,0.15,1.4521,1.2892,580152,6076301.0,1205200000.0,471600000.0

2004-12-02,600114,宁波东睦,10.4,10.5,10.35,10.38,10.48,-0.08,-0.7634,0.672,302410,3139948.0,1196000000.0,468000000.0

2004-12-03,600114,宁波东睦,10.35,10.5,10.34,10.41,10.4,-0.05,-0.4808,0.8739,393274,4090705.0,1190250000.0,465750000.0

2004-12-06,600114,宁波东睦,10.0,10.36,9.9,10.35,10.35,-0.35,-3.3816,2.3827,1072216,10755251.0,1150000000.0,450000000.0

2004-12-07,600114,宁波东睦,9.83,10.0,9.82,10.0,10.0,-0.17,-1.7,0.942,423900,4188772.0,1130450000.0,442350000.0

2004-12-08,600114,宁波东睦,9.88,10.0,9.82,9.88,9.83,0.05,0.5086,0.5933,267000,2639007.0,1136200000.0,444600000.0

2004-12-09,600114,宁波东睦,9.86,10.0,9.71,9.85,9.88,-0.02,-0.2024,1.5041,676858,6668282.0,1133900000.0,443700000.0

2004-12-10,600114,宁波东睦,9.83,9.99,9.81,9.9,9.86,-0.03,-0.3043,0.5627,253230,2506752.0,1130450000.0,442350000.0

2004-12-13,600114,宁波东睦,9.84,9.95,9.74,9.84,9.83,0.01,0.1017,0.4133,186000,1830392.0,1131600000.0,442800000.0

2004-12-14,600114,宁波东睦,9.97,10.03,9.8,9.85,9.84,0.13,1.3211,0.6655,299470,2973938.0,1146550000.0,448650000.0

2004-12-15,600114,宁波东睦,9.89,10.05,9.78,9.9,9.97,-0.08,-0.8024,0.8954,402940,3998637.0,1137350000.0,445050000.0

2004-12-16,600114,宁波东睦,9.85,9.98,9.82,9.83,9.89,-0.04,-0.4044,0.3462,155800,1539209.0,1132750000.0,443250000.0

2004-12-17,600114,宁波东睦,9.5,9.8,9.45,9.55,9.85,-0.35,-3.5533,0.5623,253050,2431692.0,1092500000.0,427500000.0

2004-12-20,600114,宁波东睦,9.24,9.48,9.21,9.48,9.5,-0.26,-2.7368,0.4771,214700,2000951.0,1062600000.0,415800000.0

2004-12-21,600114,宁波东睦,9.32,9.4,9.23,9.24,9.24,0.08,0.8658,0.9311,419001,3905374.0,1071800000.0,419400000.0

2004-12-22,600114,宁波东睦,9.59,9.6,9.32,9.32,9.32,0.27,2.897,0.8226,370177,3499556.0,1102850000.0,431550000.0

2004-12-23,600114,宁波东睦,9.36,9.6,9.32,9.6,9.59,-0.23,-2.3983,0.5329,239806,2262975.0,1076400000.0,421200000.0

2004-12-24,600114,宁波东睦,9.5,9.52,9.3,9.3,9.36,0.14,1.4957,0.3958,178110,1681332.0,1092500000.0,427500000.0

2004-12-27,600114,宁波东睦,9.35,9.54,9.21,9.53,9.5,-0.15,-1.5789,0.2886,129880,1218449.0,1075250000.0,420750000.0

2004-12-28,600114,宁波东睦,9.58,9.59,9.31,9.45,9.35,0.23,2.4599,0.5676,255419,2421108.0,1101700000.0,431100000.0

2004-12-29,600114,宁波东睦,9.66,9.68,9.48,9.68,9.58,0.08,0.8351,0.5241,235860,2269692.0,1110900000.0,434700000.0

2004-12-30,600114,宁波东睦,9.82,9.88,9.54,9.54,9.66,0.16,1.6563,1.2381,557155,5464822.0,1129300000.0,441900000.0

2004-12-31,600114,宁波东睦,9.94,9.98,9.78,9.85,9.82,0.12,1.222,1.0579,476056,4705697.0,1143100000.0,447300000.0

2005-01-04,600114,宁波东睦,10.24,10.44,9.85,9.89,9.94,0.3,3.0181,2.9733,1337996,13719965.0,1177600000.0,460800000.0

2005-01-05,600114,宁波东睦,10.26,10.32,10.13,10.2,10.24,0.02,0.1953,1.2301,553559,5667798.0,1179900000.0,461700000.0

2005-01-06,600114,宁波东睦,10.19,10.43,10.19,10.28,10.26,-0.07,-0.6823,1.4458,650605,6693224.0,1171850000.0,458550000.0

2005-01-07,600114,宁波东睦,10.17,10.4,10.1,10.12,10.19,-0.02,-0.1963,1.1996,539820,5526514.0,1169550000.0,457650000.0

2005-01-10,600114,宁波东睦,10.19,10.31,10.13,10.25,10.17,0.02,0.1967,0.6633,298500,3042956.0,1171850000.0,458550000.0

2005-01-11,600114,宁波东睦,10.23,10.28,10.07,10.18,10.19,0.04,0.3925,0.5147,231600,2362910.0,1176450000.0,460350000.0

2005-01-12,600114,宁波东睦,10.35,10.38,10.12,10.2,10.23,0.12,1.173,0.6766,304486,3113867.0,1190250000.0,465750000.0

2005-01-13,600114,宁波东睦,10.56,10.65,10.35,10.36,10.35,0.21,2.029,2.3802,1071069,11295544.0,1214400000.0,475200000.0

2005-01-14,600114,宁波东睦,10.32,10.6,10.28,10.58,10.56,-0.24,-2.2727,1.0225,460114,4809168.0,1186800000.0,464400000.0

2005-01-17,600114,宁波东睦,10.18,10.3,10.11,10.2,10.32,-0.14,-1.3566,0.9428,424270,4322066.0,1170700000.0,458100000.0

2005-01-18,600114,宁波东睦,10.39,10.4,10.17,10.21,10.18,0.21,2.0629,0.5785,260321,2675617.0,1194850000.0,467550000.0

2005-01-19,600114,宁波东睦,10.6,10.74,10.35,10.38,10.39,0.21,2.0212,2.5765,1159437,12274203.0,1219000000.0,477000000.0

2005-01-20,600114,宁波东睦,10.22,10.51,10.21,10.51,10.6,-0.38,-3.5849,1.108,498594,5153192.0,1175300000.0,459900000.0

2005-01-21,600114,宁波东睦,10.44,10.5,10.0,10.2,10.22,0.22,2.1526,1.0629,478305,4931238.0,1200600000.0,469800000.0

2005-01-24,600114,宁波东睦,10.57,10.69,10.3,10.61,10.44,0.13,1.2452,2.2675,1020380,10668088.0,1215550000.0,475650000.0

2005-01-25,600114,宁波东睦,10.68,10.69,10.4,10.52,10.57,0.11,1.0407,0.8965,403428,4254215.0,1228200000.0,480600000.0

2005-01-26,600114,宁波东睦,10.66,10.83,10.6,10.68,10.68,-0.02,-0.1873,2.3918,1076330,11548305.0,1225900000.0,479700000.0

2005-01-27,600114,宁波东睦,10.6,10.74,10.53,10.65,10.66,-0.06,-0.5629,1.6935,762066,8114937.0,1219000000.0,477000000.0

2005-01-28,600114,宁波东睦,10.44,10.72,10.34,10.66,10.6,-0.16,-1.5094,1.5233,685484,7191834.0,1200600000.0,469800000.0

2005-01-31,600114,宁波东睦,10.48,10.56,10.32,10.52,10.44,0.04,0.3831,1.7091,769093,8059595.0,1205200000.0,471600000.0

2005-02-01,600114,宁波东睦,10.7,10.77,10.46,10.65,10.48,0.22,2.0992,7.2305,3253732,34608221.0,1230500000.0,481500000.0

2005-02-02,600114,宁波东睦,11.17,11.3,10.65,10.7,10.7,0.47,4.3925,8.7092,3919125,43028255.0,1284550000.0,502650000.0

2005-02-03,600114,宁波东睦,10.96,11.18,10.85,11.17,11.17,-0.21,-1.88,5.5744,2508458,27693489.0,1260400000.0,493200000.0

2005-02-04,600114,宁波东睦,11.57,11.7,10.93,10.96,10.96,0.61,5.5657,6.1525,2768618,31561624.0,1330550000.0,520650000.0

2005-02-16,600114,宁波东睦,11.52,11.98,11.5,11.65,11.57,-0.05,-0.4322,6.1143,2751440,32281329.0,1324800000.0,518400000.0

2005-02-17,600114,宁波东睦,11.6,11.66,11.43,11.48,11.52,0.08,0.6944,2.6114,1175126,13562168.0,1334000000.0,522000000.0

2005-02-18,600114,宁波东睦,11.61,11.89,11.55,11.58,11.6,0.01,0.0862,3.1675,1425381,16703896.0,1335150000.0,522450000.0

2005-02-21,600114,宁波东睦,12.1,12.14,11.68,11.68,11.61,0.49,4.2205,10.9398,4922929,59004714.0,1391500000.0,544500000.0

2005-02-22,600114,宁波东睦,12.22,12.38,12.04,12.12,12.1,0.12,0.9917,8.3839,3772746,46050295.0,1405300000.0,549900000.0

2005-02-23,600114,宁波东睦,12.65,13.17,12.1,12.21,12.22,0.43,3.5188,14.7884,6654792,84593228.0,1454750000.0,569250000.0

2005-02-24,600114,宁波东睦,12.74,12.95,12.51,12.65,12.65,0.09,0.7115,7.4527,3353712,42677924.0,1465100000.0,573300000.0

2005-02-25,600114,宁波东睦,12.61,12.85,12.49,12.74,12.74,-0.13,-1.0204,6.7255,3026491,38254254.0,1450150000.0,567450000.0

2005-02-28,600114,宁波东睦,12.19,12.59,12.12,12.58,12.61,-0.42,-3.3307,7.3432,3304462,40636673.0,1401850000.0,548550000.0

2005-03-01,600114,宁波东睦,12.34,12.52,12.15,12.15,12.19,0.15,1.2305,5.0621,2277940,28085319.0,1419100000.0,555300000.0

2005-03-02,600114,宁波东睦,11.6,12.43,11.56,12.34,12.34,-0.74,-5.9968,9.5169,4282610,50776741.0,1334000000.0,522000000.0

2005-03-03,600114,宁波东睦,11.77,11.89,11.5,11.6,11.6,0.17,1.4655,4.2029,1891327,22205864.0,1353550000.0,529650000.0

2005-03-04,600114,宁波东睦,0.0,0.0,0.0,0.0,11.77,,,0.0,0,0.0,1353550000.0,529650000.0

2005-03-07,600114,宁波东睦,11.9,11.9,11.65,11.7,11.77,0.13,1.1045,2.634,1185322,13968068.0,1368500000.0,535500000.0

2005-03-08,600114,宁波东睦,12.3,12.44,11.91,11.92,11.9,0.4,3.3613,7.0665,3179903,39048732.0,1414500000.0,553500000.0

2005-03-09,600114,宁波东睦,12.33,12.49,12.23,12.33,12.3,0.03,0.2439,4.0105,1804735,22274771.0,1417950000.0,554850000.0

2005-03-10,600114,宁波东睦,11.85,12.48,11.76,12.35,12.33,-0.48,-3.8929,5.7744,2598471,31464818.0,1362750000.0,533250000.0

2005-03-11,600114,宁波东睦,11.98,12.05,11.77,11.81,11.85,0.13,1.097,3.8207,1719336,20518540.0,1377700000.0,539100000.0

2005-03-14,600114,宁波东睦,12.32,12.47,11.65,11.98,11.98,0.34,2.8381,6.8136,3066101,37390561.0,1416800000.0,554400000.0

2005-03-15,600114,宁波东睦,12.17,12.6,12.08,12.3,12.32,-0.15,-1.2175,4.6305,2083715,25727404.0,1399550000.0,547650000.0

2005-03-16,600114,宁波东睦,11.98,12.23,11.79,12.15,12.17,-0.19,-1.5612,3.3366,1501491,17941895.0,1377700000.0,539100000.0

2005-03-17,600114,宁波东睦,11.84,12.15,11.78,11.97,11.98,-0.14,-1.1686,1.6881,759649,9066089.0,1361600000.0,532800000.0

2005-03-18,600114,宁波东睦,11.66,12.02,11.63,11.85,11.84,-0.18,-1.5203,2.3424,1054094,12418448.0,1340900000.0,524700000.0

2005-03-21,600114,宁波东睦,11.91,11.98,11.55,11.62,11.66,0.25,2.1441,1.7076,768403,9022249.0,1369650000.0,535950000.0

2005-03-22,600114,宁波东睦,11.9,11.98,11.67,11.91,11.91,-0.01,-0.084,2.2616,1017735,12041471.0,1368500000.0,535500000.0

2005-03-23,600114,宁波东睦,12.04,12.34,11.81,11.92,11.9,0.14,1.1765,4.1986,1889372,22849477.0,1384600000.0,541800000.0

2005-03-24,600114,宁波东睦,12.09,12.36,11.55,12.06,12.04,0.05,0.4153,5.3588,2411470,29052308.0,1390350000.0,544050000.0

2005-03-25,600114,宁波东睦,11.74,12.13,11.65,12.1,12.09,-0.35,-2.895,2.6508,1192849,14083085.0,1350100000.0,528300000.0

2005-03-28,600114,宁波东睦,11.27,11.71,11.09,11.66,11.74,-0.47,-4.0034,3.2791,1475589,16747508.0,1296050000.0,507150000.0

2005-03-29,600114,宁波东睦,11.16,11.45,11.14,11.2,11.27,-0.11,-0.976,1.3509,607900,6872664.0,1283400000.0,502200000.0

2005-03-30,600114,宁波东睦,10.61,11.1,10.58,11.1,11.16,-0.55,-4.9283,2.7413,1233597,13330256.0,1220150000.0,477450000.0

2005-03-31,600114,宁波东睦,10.7,10.74,10.45,10.56,10.61,0.09,0.8483,1.3707,616828,6555952.0,1230500000.0,481500000.0

2005-04-01,600114,宁波东睦,11.37,11.5,10.63,10.7,10.7,0.67,6.2617,3.6117,1625275,18052382.0,1307550000.0,511650000.0

2005-04-04,600114,宁波东睦,11.45,11.68,10.95,11.25,11.37,0.08,0.7036,4.2485,1911834,21890555.0,1316750000.0,515250000.0

2005-04-05,600114,宁波东睦,11.27,11.58,11.26,11.45,11.45,-0.18,-1.5721,1.8353,825896,9402886.0,1296050000.0,507150000.0

2005-04-06,600114,宁波东睦,11.67,11.68,11.2,11.25,11.27,0.4,3.5492,4.1831,1882381,21655908.0,1342050000.0,525150000.0

2005-04-07,600114,宁波东睦,11.78,12.18,11.69,11.69,11.67,0.11,0.9426,6.5323,2939522,35151774.0,1354700000.0,530100000.0

2005-04-08,600114,宁波东睦,11.78,11.85,11.52,11.8,11.78,0.0,0.0,4.5926,2066671,24115836.0,1354700000.0,530100000.0

2005-04-11,600114,DR宁波东,6.67,6.94,6.64,6.78,6.78,-0.11,-1.6224,1.6353,1251020,8504227.0,1303985000.0,510255000.0

2005-04-12,600114,宁波东睦,6.28,6.65,6.26,6.59,6.67,-0.39,-5.8471,2.3937,1831200,11738778.0,1227740000.0,480420000.0

2005-04-13,600114,宁波东睦,6.49,6.55,6.32,6.4,6.28,0.21,3.3439,2.5393,1942568,12498678.0,1268795000.0,496485000.0

2005-04-14,600114,宁波东睦,6.68,6.86,6.37,6.49,6.49,0.19,2.9276,4.2626,3260880,21774043.0,1305940000.0,511020000.0

2005-04-15,600114,宁波东睦,6.69,6.9,6.5,6.6,6.68,0.01,0.1497,5.4613,4177916,28329904.0,1307895000.0,511785000.0

2005-04-18,600114,宁波东睦,6.45,6.73,6.35,6.67,6.69,-0.24,-3.5874,2.7604,2111680,13672824.0,1260975000.0,493425000.0

2005-04-19,600114,宁波东睦,6.33,6.5,6.3,6.4,6.45,-0.12,-1.8605,1.6043,1227302,7823017.0,1237515000.0,484245000.0

2005-04-20,600114,宁波东睦,6.32,6.46,6.26,6.33,6.33,-0.01,-0.158,1.3549,1036480,6573092.0,1235560000.0,483480000.0

2005-04-21,600114,宁波东睦,5.69,6.32,5.69,6.32,6.32,-0.63,-9.9684,7.7515,5929919,34494477.0,1112395000.0,435285000.0

2005-04-22,600114,宁波东睦,5.27,5.68,5.12,5.53,5.69,-0.42,-7.3814,5.5159,4219687,22274354.0,1030285000.0,403155000.0

2005-04-25,600114,宁波东睦,4.8,5.18,4.74,5.18,5.27,-0.47,-8.9184,5.8525,4477183,21565251.0,938400000.0,367200000.0

2005-04-26,600114,宁波东睦,4.89,5.12,4.5,4.88,4.8,0.09,1.875,3.5142,2688376,12773924.0,955995000.0,374085000.0

2005-04-27,600114,宁波东睦,4.7,4.94,4.68,4.94,4.89,-0.19,-3.8855,2.5744,1969451,9407613.0,918850000.0,359550000.0

2005-04-28,600114,宁波东睦,4.55,4.75,4.27,4.65,4.7,-0.15,-3.1915,4.7795,3656334,16561485.0,889525000.0,348075000.0

2005-04-29,600114,宁波东睦,4.32,4.55,4.28,4.48,4.55,-0.23,-5.0549,4.0136,3070382,13495693.0,844560000.0,330480000.0

2005-05-09,600114,宁波东睦,4.13,4.39,4.13,4.25,4.32,-0.19,-4.3981,1.793,1371656,5774065.0,807415000.0,315945000.0

2005-05-10,600114,宁波东睦,4.32,4.34,4.04,4.13,4.13,0.19,4.6005,1.9074,1459137,6105566.0,844560000.0,330480000.0

2005-05-11,600114,宁波东睦,4.42,4.47,4.25,4.32,4.32,0.1,2.3148,2.7373,2094017,9203733.0,864110000.0,338130000.0

2005-05-12,600114,宁波东睦,4.38,4.47,4.27,4.41,4.42,-0.04,-0.905,1.4354,1098101,4796215.0,856290000.0,335070000.0

2005-05-13,600114,宁波东睦,4.45,4.47,4.32,4.38,4.38,0.07,1.5982,1.4697,1124333,4946296.0,869975000.0,340425000.0

2005-05-16,600114,宁波东睦,4.37,4.48,4.35,4.48,4.45,-0.08,-1.7978,0.9689,741177,3247810.0,854335000.0,334305000.0

2005-05-17,600114,宁波东睦,4.34,4.43,4.33,4.38,4.37,-0.03,-0.6865,1.3397,1024854,4485169.0,848470000.0,332010000.0

2005-05-18,600114,宁波东睦,4.37,4.4,4.31,4.35,4.34,0.03,0.6912,0.9927,759438,3305558.0,854335000.0,334305000.0

2005-05-19,600114,宁波东睦,4.38,4.39,4.28,4.35,4.37,0.01,0.2288,1.142,873592,3782522.0,856290000.0,335070000.0

2005-05-20,600114,宁波东睦,4.48,4.57,4.39,4.39,4.38,0.1,2.2831,2.4985,1911356,8626388.0,875840000.0,342720000.0

2005-05-23,600114,宁波东睦,4.38,4.45,4.36,4.45,4.48,-0.1,-2.2321,1.4416,1102836,4837499.0,856290000.0,335070000.0

2005-05-24,600114,宁波东睦,4.45,4.51,4.35,4.35,4.38,0.07,1.5982,0.9804,750034,3326595.0,869975000.0,340425000.0

2005-05-25,600114,宁波东睦,4.39,4.47,4.39,4.45,4.45,-0.06,-1.3483,0.8617,659219,2909781.0,858245000.0,335835000.0

2005-05-26,600114,宁波东睦,4.32,4.45,4.3,4.38,4.39,-0.07,-1.5945,0.8545,653686,2854545.0,844560000.0,330480000.0

2005-05-27,600114,宁波东睦,4.2,4.33,4.19,4.32,4.32,-0.12,-2.7778,1.5874,1214379,5142961.0,821100000.0,321300000.0

2005-05-30,600114,宁波东睦,4.18,4.25,4.04,4.2,4.2,-0.02,-0.4762,1.1438,875007,3617500.0,817190000.0,319770000.0

2005-05-31,600114,宁波东睦,4.19,4.26,4.18,4.21,4.18,0.01,0.2392,0.4987,381540,1606150.0,819145000.0,320535000.0

2005-06-01,600114,宁波东睦,4.05,4.19,4.05,4.18,4.19,-0.14,-3.3413,0.9867,754800,3089172.0,791775000.0,309825000.0

2005-06-02,600114,宁波东睦,4.08,4.13,4.01,4.04,4.05,0.03,0.7407,0.8922,682505,2774241.0,797640000.0,312120000.0

2005-06-03,600114,宁波东睦,4.07,4.13,4.05,4.05,4.08,-0.01,-0.2451,0.5711,436912,1784964.0,795685000.0,311355000.0

2005-06-06,600114,宁波东睦,4.02,4.07,3.86,4.06,4.07,-0.05,-1.2285,1.4557,1113572,4404380.0,785910000.0,307530000.0

2005-06-07,600114,宁波东睦,4.0,4.15,3.97,4.04,4.02,-0.02,-0.4975,1.426,1090900,4429172.0,782000000.0,306000000.0

2005-06-08,600114,宁波东睦,4.37,4.4,3.98,3.98,4.0,0.37,9.25,5.0002,3825125,16394556.0,854335000.0,334305000.0

2005-06-09,600114,宁波东睦,4.55,4.6,4.3,4.36,4.37,0.18,4.119,4.9773,3807647,16979707.0,889525000.0,348075000.0

2005-06-10,600114,宁波东睦,4.37,4.57,4.33,4.56,4.55,-0.18,-3.956,2.6385,2018438,8941684.0,854335000.0,334305000.0

2005-06-13,600114,宁波东睦,4.34,4.4,4.22,4.33,4.37,-0.03,-0.6865,1.7994,1376552,5935911.0,848470000.0,332010000.0

2005-06-14,600114,宁波东睦,4.24,4.42,4.24,4.33,4.34,-0.1,-2.3041,1.4712,1125480,4864893.0,828920000.0,324360000.0

2005-06-15,600114,宁波东睦,4.08,4.25,4.04,4.18,4.24,-0.16,-3.7736,2.0238,1548225,6343571.0,797640000.0,312120000.0

2005-06-16,600114,宁波东睦,4.07,4.11,3.98,4.09,4.08,-0.01,-0.2451,1.2905,987212,3985747.0,795685000.0,311355000.0

2005-06-17,600114,宁波东睦,4.06,4.13,4.02,4.1,4.07,-0.01,-0.2457,0.9753,746070,3024840.0,793730000.0,310590000.0

2005-06-20,600114,宁波东睦,4.21,4.24,3.96,4.05,4.06,0.15,3.6946,1.8185,1391130,5752763.0,823055000.0,322065000.0

2005-06-21,600114,宁波东睦,4.21,4.29,4.15,4.23,4.21,0.0,0.0,1.4025,1072943,4518779.0,823055000.0,322065000.0

2005-06-22,600114,宁波东睦,4.3,4.34,4.21,4.22,4.21,0.09,2.1378,1.8841,1441341,6180545.0,840650000.0,328950000.0

2005-06-23,600114,宁波东睦,4.18,4.29,4.17,4.28,4.3,-0.12,-2.7907,1.2589,963052,4074786.0,817190000.0,319770000.0

2005-06-24,600114,宁波东睦,4.13,4.17,4.1,4.16,4.18,-0.05,-1.1962,0.5529,422959,1745858.0,807415000.0,315945000.0

2005-06-27,600114,宁波东睦,4.37,4.41,4.2,4.2,4.13,0.24,5.8111,3.3325,2549343,11051810.0,854335000.0,334305000.0

2005-06-28,600114,宁波东睦,4.24,4.36,4.22,4.36,4.37,-0.13,-2.9748,0.9361,716104,3049447.0,828920000.0,324360000.0

2005-06-29,600114,宁波东睦,4.21,4.3,4.2,4.23,4.24,-0.03,-0.7075,0.6605,505318,2146014.0,823055000.0,322065000.0

2005-06-30,600114,宁波东睦,4.07,4.22,4.06,4.22,4.21,-0.14,-3.3254,1.2618,965309,3970609.0,795685000.0,311355000.0

2005-07-01,600114,宁波东睦,3.93,4.06,3.92,4.06,4.07,-0.14,-3.4398,1.2546,959740,3836381.0,768315000.0,300645000.0

2005-07-04,600114,宁波东睦,3.95,3.98,3.85,3.94,3.93,0.02,0.5089,1.0248,783936,3073196.0,772225000.0,302175000.0

2005-07-05,600114,宁波东睦,3.91,3.98,3.9,3.94,3.95,-0.04,-1.0127,0.5596,428092,1685168.0,764405000.0,299115000.0

2005-07-06,600114,宁波东睦,3.91,3.95,3.89,3.9,3.91,0.0,0.0,0.5313,406451,1591235.0,764405000.0,299115000.0

2005-07-07,600114,宁波东睦,3.92,3.95,3.89,3.9,3.91,0.01,0.2558,0.3896,298010,1165055.0,766360000.0,299880000.0

2005-07-08,600114,宁波东睦,3.7,3.92,3.69,3.92,3.92,-0.22,-5.6122,1.0824,828030,3146062.0,723350000.0,283050000.0

2005-07-11,600114,宁波东睦,3.72,3.97,3.7,3.73,3.7,0.02,0.5405,0.556,425369,1610960.0,727260000.0,284580000.0

2005-07-12,600114,宁波东睦,3.86,3.9,3.7,3.72,3.72,0.14,3.7634,0.9707,742620,2841638.0,754630000.0,295290000.0

2005-07-13,600114,宁波东睦,3.79,3.84,3.75,3.82,3.86,-0.07,-1.8135,0.647,494917,1872453.0,740945000.0,289935000.0

2005-07-14,600114,宁波东睦,3.79,3.87,3.75,3.79,3.79,0.0,0.0,0.5044,385866,1469351.0,740945000.0,289935000.0

2005-07-15,600114,宁波东睦,3.69,3.82,3.68,3.71,3.79,-0.1,-2.6385,0.6713,513549,1909541.0,721395000.0,282285000.0

2005-07-18,600114,宁波东睦,3.47,3.69,3.45,3.68,3.69,-0.22,-5.9621,1.3954,1067500,3767042.0,678385000.0,265455000.0

2005-07-19,600114,宁波东睦,3.39,3.54,3.12,3.45,3.47,-0.08,-2.3055,3.6708,2808153,9244496.0,662745000.0,259335000.0

2005-07-20,600114,宁波东睦,3.39,3.39,3.28,3.32,3.39,0.0,0.0,0.9823,751488,2511164.0,662745000.0,259335000.0

2005-07-21,600114,宁波东睦,3.36,3.38,3.29,3.36,3.39,-0.03,-0.885,0.7603,581660,1937913.0,656880000.0,257040000.0

2005-07-22,600114,宁波东睦,3.6,3.63,3.33,3.33,3.36,0.24,7.1429,2.5104,1920432,6747929.0,703800000.0,275400000.0

2005-07-25,600114,宁波东睦,3.55,3.6,3.51,3.58,3.6,-0.05,-1.3889,0.8802,673370,2405741.0,694025000.0,271575000.0

2005-07-26,600114,宁波东睦,3.64,3.67,3.53,3.53,3.55,0.09,2.5352,1.1574,885390,3214200.0,711620000.0,278460000.0

2005-07-27,600114,宁波东睦,3.67,3.68,3.56,3.64,3.64,0.03,0.8242,0.9805,750097,2718805.0,717485000.0,280755000.0

2005-07-28,600114,宁波东睦,3.92,3.98,3.63,3.68,3.67,0.25,6.812,4.1198,3151650,12136740.0,766360000.0,299880000.0

2005-07-29,600114,宁波东睦,3.79,3.92,3.71,3.86,3.92,-0.13,-3.3163,2.2761,1741249,6623861.0,740945000.0,289935000.0

2005-08-01,600114,宁波东睦,3.9,3.95,3.79,3.79,3.79,0.11,2.9024,1.5815,1209809,4689180.0,762450000.0,298350000.0

2005-08-02,600114,宁波东睦,4.14,4.2,3.86,3.91,3.9,0.24,6.1538,6.1314,4690524,19199856.0,809370000.0,316710000.0

2005-08-03,600114,宁波东睦,4.26,4.35,4.13,4.16,4.14,0.12,2.8986,4.9939,3820303,16209966.0,832830000.0,325890000.0

2005-08-04,600114,宁波东睦,4.17,4.31,4.13,4.2,4.26,-0.09,-2.1127,2.3038,1762440,7446241.0,815235000.0,319005000.0

2005-08-05,600114,宁波东睦,4.35,4.36,4.17,4.17,4.17,0.18,4.3165,4.0037,3062842,13096088.0,850425000.0,332775000.0

2005-08-08,600114,宁波东睦,4.39,4.55,4.35,4.42,4.35,0.04,0.9195,6.9692,5331428,23718728.0,858245000.0,335835000.0

2005-08-09,600114,宁波东睦,4.41,4.42,4.25,4.37,4.39,0.02,0.4556,2.8989,2217620,9591133.0,862155000.0,337365000.0

2005-08-10,600114,宁波东睦,4.4,4.42,4.28,4.4,4.41,-0.01,-0.2268,3.0092,2302008,10018886.0,860200000.0,336600000.0

2005-08-11,600114,宁波东睦,4.66,4.69,4.37,4.4,4.4,0.26,5.9091,7.5017,5738837,26172246.0,911030000.0,356490000.0

2005-08-12,600114,宁波东睦,4.41,4.66,4.35,4.63,4.66,-0.25,-5.3648,6.4226,4913276,22208830.0,862155000.0,337365000.0

2005-08-15,600114,宁波东睦,4.55,4.57,4.35,4.4,4.41,0.14,3.1746,2.9211,2234662,9955165.0,889525000.0,348075000.0

2005-08-16,600114,宁波东睦,4.49,4.59,4.42,4.56,4.55,-0.06,-1.3187,2.6736,2045303,9184685.0,877795000.0,343485000.0

2005-08-17,600114,宁波东睦,4.7,4.72,4.43,4.5,4.49,0.21,4.6771,6.3998,4895857,22666742.0,918850000.0,359550000.0

2005-08-18,600114,宁波东睦,4.5,4.99,4.45,4.7,4.7,-0.2,-4.2553,5.7599,4406313,21007988.0,879750000.0,344250000.0

2005-08-19,600114,宁波东睦,4.41,4.58,4.2,4.48,4.5,-0.09,-2.0,5.4783,4190900,18392329.0,862155000.0,337365000.0

2005-08-22,600114,宁波东睦,4.5,4.54,4.23,4.23,4.41,0.09,2.0408,2.191,1676085,7493539.0,879750000.0,344250000.0

2005-08-23,600114,宁波东睦,4.43,4.51,4.34,4.48,4.5,-0.07,-1.5556,2.2748,1740189,7722737.0,866065000.0,338895000.0

2005-08-24,600114,宁波东睦,4.45,4.54,4.41,4.43,4.43,0.02,0.4515,1.4121,1080232,4843377.0,869975000.0,340425000.0

2005-08-25,600114,宁波东睦,4.41,4.46,4.33,4.45,4.45,-0.04,-0.8989,1.6224,1241127,5447554.0,862155000.0,337365000.0

2005-08-26,600114,宁波东睦,4.45,4.51,4.41,4.42,4.41,0.04,0.907,1.3888,1062395,4741720.0,869975000.0,340425000.0

2005-08-29,600114,宁波东睦,4.53,4.56,4.44,4.46,4.45,0.08,1.7978,3.105,2375299,10688795.0,885615000.0,346545000.0

2005-08-30,600114,宁波东睦,4.33,4.55,4.26,4.51,4.53,-0.2,-4.415,3.5579,2721776,11917814.0,846515000.0,331245000.0

2005-08-31,600114,宁波东睦,4.5,4.5,4.26,4.31,4.33,0.17,3.9261,2.6934,2060483,9045649.0,879750000.0,344250000.0

2005-09-01,600114,宁波东睦,4.66,4.68,4.42,4.5,4.5,0.16,3.5556,4.2332,3238412,14873472.0,911030000.0,356490000.0

2005-09-02,600114,宁波东睦,4.77,4.85,4.63,4.66,4.66,0.11,2.3605,4.4701,3419619,16225619.0,932535000.0,364905000.0

2005-09-05,600114,宁波东睦,4.8,4.9,4.77,4.83,4.77,0.03,0.6289,3.3335,2550117,12325786.0,938400000.0,367200000.0

2005-09-06,600114,宁波东睦,4.63,4.85,4.61,4.79,4.8,-0.17,-3.5417,3.6353,2780980,13203534.0,905165000.0,354195000.0

2005-09-07,600114,宁波东睦,4.89,4.9,4.59,4.63,4.63,0.26,5.6156,2.9691,2271348,10796530.0,955995000.0,374085000.0

2005-09-08,600114,宁波东睦,4.9,4.97,4.8,4.93,4.89,0.01,0.2045,2.9668,2269622,11064750.0,957950000.0,374850000.0

2005-09-09,600114,宁波东睦,4.81,4.96,4.79,4.85,4.9,-0.09,-1.8367,2.0526,1570246,7632257.0,940355000.0,367965000.0

2005-09-12,600114,宁波东睦,4.85,4.92,4.76,4.78,4.81,0.04,0.8316,1.1304,864776,4192734.0,948175000.0,371025000.0

2005-09-13,600114,宁波东睦,4.95,4.96,4.8,4.8,4.85,0.1,2.0619,1.7672,1351899,6634869.0,967725000.0,378675000.0

2005-09-14,600114,宁波东睦,4.98,4.99,4.85,4.95,4.95,0.03,0.6061,2.4619,1883316,9245806.0,973590000.0,380970000.0

2005-09-15,600114,宁波东睦,5.19,5.22,5.0,5.0,4.98,0.21,4.2169,5.9771,4572451,23610914.0,1014645000.0,397035000.0

2005-09-16,600114,宁波东睦,5.21,5.24,5.1,5.14,5.19,0.02,0.3854,2.2295,1705559,8843692.0,1018555000.0,398565000.0

2005-09-19,600114,宁波东睦,5.23,5.25,5.13,5.21,5.21,0.02,0.3839,2.3861,1825402,9465342.0,1022465000.0,400095000.0

2005-09-20,600114,宁波东睦,5.1,5.25,5.06,5.25,5.23,-0.13,-2.4857,3.0929,2366063,12132551.0,997050000.0,390150000.0

2005-09-21,600114,宁波东睦,5.05,5.13,4.98,5.06,5.1,-0.05,-0.9804,3.4822,2663903,13427555.0,987275000.0,386325000.0

2005-09-22,600114,宁波东睦,4.79,5.0,4.68,5.0,5.05,-0.26,-5.1485,3.5704,2731344,13151545.0,936445000.0,366435000.0

2005-09-23,600114,宁波东睦,4.61,4.81,4.6,4.68,4.79,-0.18,-3.7578,1.6466,1259671,5921067.0,901255000.0,352665000.0

2005-09-26,600114,宁波东睦,5.07,5.07,4.63,4.63,4.61,0.46,9.9783,7.3925,5655239,28299139.0,991185000.0,387855000.0

2005-09-27,600114,宁波东睦,5.0,5.23,4.99,5.08,5.07,-0.07,-1.3807,4.0945,3132295,15940605.0,977500000.0,382500000.0

2005-09-28,600114,宁波东睦,5.18,5.37,4.91,4.95,5.0,0.18,3.6,5.0996,3901219,20249193.0,1012690000.0,396270000.0

2005-09-29,600114,宁波东睦,5.32,5.44,5.15,5.18,5.18,0.14,2.7027,5.1465,3937095,20974605.0,1040060000.0,406980000.0

2005-09-30,600114,宁波东睦,5.27,5.31,5.16,5.31,5.32,-0.05,-0.9398,2.6893,2057289,10726885.0,1030285000.0,403155000.0

2005-10-10,600114,宁波东睦,5.15,5.29,5.05,5.27,5.27,-0.12,-2.277,1.3799,1055611,5412478.0,1006825000.0,393975000.0

2005-10-11,600114,宁波东睦,5.33,5.35,5.1,5.15,5.15,0.18,3.4951,1.7528,1340857,7009422.0,1042015000.0,407745000.0

2005-10-12,600114,宁波东睦,5.54,5.56,5.28,5.33,5.33,0.21,3.94,4.2825,3276101,17938973.0,1083070000.0,423810000.0

2005-10-13,600114,宁波东睦,5.4,5.6,5.4,5.54,5.54,-0.14,-2.5271,2.564,1961433,10781083.0,1055700000.0,413100000.0

2005-10-14,600114,宁波东睦,5.5,5.7,5.33,5.36,5.4,0.1,1.8519,4.7836,3659482,20415926.0,1075250000.0,420750000.0

2005-10-17,600114,宁波东睦,5.68,5.69,5.41,5.49,5.5,0.18,3.2727,2.4981,1911008,10652344.0,1110440000.0,434520000.0

2005-10-18,600114,宁波东睦,5.61,5.83,5.54,5.68,5.68,-0.07,-1.2324,3.8431,2939972,16597277.0,1096755000.0,429165000.0

2005-10-19,600114,宁波东睦,5.6,5.78,5.57,5.62,5.61,-0.01,-0.1783,3.7436,2863861,16189740.0,1094800000.0,428400000.0

2005-10-20,600114,宁波东睦,5.39,5.6,5.3,5.6,5.6,-0.21,-3.75,3.0664,2345789,12715426.0,1053745000.0,412335000.0

2005-10-21,600114,宁波东睦,5.49,5.57,5.38,5.38,5.39,0.1,1.8553,1.6466,1259662,6922271.0,1073295000.0,419985000.0

2005-10-24,600114,宁波东睦,5.43,5.54,5.34,5.49,5.49,-0.06,-1.0929,1.709,1307352,7089394.0,1061565000.0,415395000.0

2005-10-25,600114,宁波东睦,5.3,5.43,5.3,5.43,5.43,-0.13,-2.3941,1.4332,1096374,5858645.0,1036150000.0,405450000.0

2005-10-26,600114,宁波东睦,5.14,5.34,5.1,5.25,5.3,-0.16,-3.0189,2.3415,1791220,9369906.0,1004870000.0,393210000.0

2005-10-27,600114,宁波东睦,5.16,5.2,5.06,5.12,5.14,0.02,0.3891,1.6379,1252960,6432440.0,1008780000.0,394740000.0

2005-10-28,600114,宁波东睦,4.88,5.24,4.84,5.18,5.16,-0.28,-5.4264,2.0667,1581053,7848760.0,954040000.0,373320000.0

2005-10-31,600114,宁波东睦,5.0,5.04,4.81,4.85,4.88,0.12,2.459,1.6473,1260212,6208325.0,977500000.0,382500000.0

2005-11-01,600114,宁波东睦,4.92,5.0,4.72,5.0,5.0,-0.08,-1.6,1.3003,994760,4840366.0,961860000.0,376380000.0

2005-11-02,600114,宁波东睦,5.07,5.14,4.91,4.92,4.92,0.15,3.0488,1.8646,1426420,7244970.0,991185000.0,387855000.0

2005-11-03,600114,宁波东睦,4.97,5.12,4.93,5.05,5.07,-0.1,-1.9724,1.2692,970923,4874509.0,971635000.0,380205000.0

2005-11-04,600114,宁波东睦,5.02,5.03,4.91,4.96,4.97,0.05,1.006,0.4506,344678,1715477.0,981410000.0,384030000.0

2005-11-07,600114,宁波东睦,5.14,5.17,4.99,5.08,5.02,0.12,2.3904,1.0202,780426,4001714.0,1004870000.0,393210000.0

2005-11-08,600114,宁波东睦,5.21,5.23,5.05,5.13,5.14,0.07,1.3619,1.4192,1085663,5605555.0,1018555000.0,398565000.0

2005-11-09,600114,宁波东睦,5.1,5.22,5.09,5.21,5.21,-0.11,-2.1113,1.6689,1276742,6562761.0,997050000.0,390150000.0

2005-11-10,600114,宁波东睦,4.85,5.06,4.83,5.06,5.1,-0.25,-4.902,1.6002,1224160,6057285.0,948175000.0,371025000.0

2005-11-11,600114,宁波东睦,4.86,4.95,4.76,4.83,4.85,0.01,0.2062,0.7752,593030,2879467.0,950130000.0,371790000.0

2005-11-14,600114,宁波东睦,4.94,4.95,4.86,4.86,4.86,0.08,1.6461,0.6747,516174,2532158.0,965770000.0,377910000.0

2005-11-15,600114,宁波东睦,4.92,5.0,4.9,4.96,4.94,-0.02,-0.4049,1.1747,898621,4445732.0,961860000.0,376380000.0

2005-11-16,600114,宁波东睦,5.0,5.01,4.87,4.92,4.92,0.08,1.626,1.378,1054179,5212722.0,977500000.0,382500000.0

2005-11-17,600114,宁波东睦,4.97,5.02,4.95,5.02,5.0,-0.03,-0.6,0.334,255530,1271348.0,971635000.0,380205000.0

2005-11-18,600114,宁波东睦,5.1,5.13,4.91,4.97,4.97,0.13,2.6157,1.0836,828963,4198239.0,997050000.0,390150000.0

2005-11-21,600114,宁波东睦,5.09,5.15,5.06,5.14,5.1,-0.01,-0.1961,0.7359,562943,2871443.0,995095000.0,389385000.0

2005-11-22,600114,宁波东睦,4.93,5.15,4.93,5.1,5.09,-0.16,-3.1434,0.8993,687950,3443714.0,963815000.0,377145000.0

2005-11-23,600114,宁波东睦,4.9,4.98,4.86,4.88,4.93,-0.03,-0.6085,1.0016,766222,3762404.0,957950000.0,374850000.0

2005-11-24,600114,宁波东睦,5.05,5.06,4.88,4.89,4.9,0.15,3.0612,1.121,857537,4294265.0,987275000.0,386325000.0

2005-11-25,600114,宁波东睦,5.02,5.05,4.95,5.03,5.05,-0.03,-0.5941,0.4353,333030,1664390.0,981410000.0,384030000.0

2005-11-28,600114,宁波东睦,5.13,5.2,5.02,5.02,5.02,0.11,2.1912,2.7689,2118170,10908081.0,1002915000.0,392445000.0

2005-11-29,600114,宁波东睦,5.17,5.3,5.13,5.16,5.13,0.04,0.7797,2.4363,1863798,9739387.0,1010735000.0,395505000.0

2005-11-30,600114,宁波东睦,5.17,5.18,5.06,5.14,5.17,0.0,0.0,0.7919,605830,3103941.0,1010735000.0,395505000.0

2005-12-01,600114,宁波东睦,5.16,5.22,5.12,5.17,5.17,-0.01,-0.1934,0.4831,369548,1901640.0,1008780000.0,394740000.0

2005-12-02,600114,宁波东睦,5.06,5.19,5.05,5.12,5.16,-0.1,-1.938,0.5535,423420,2170671.0,989230000.0,387090000.0

2005-12-05,600114,宁波东睦,4.85,5.04,4.8,5.03,5.06,-0.21,-4.1502,1.1543,883063,4309667.0,948175000.0,371025000.0

2005-12-06,600114,宁波东睦,4.9,4.92,4.84,4.86,4.85,0.05,1.0309,0.4746,363058,1774930.0,957950000.0,374850000.0

2005-12-07,600114,宁波东睦,4.9,4.95,4.86,4.93,4.9,0.0,0.0,0.6692,511930,2512493.0,957950000.0,374850000.0

2005-12-08,600114,宁波东睦,4.9,4.95,4.87,4.9,4.9,0.0,0.0,0.6735,515227,2526106.0,957950000.0,374850000.0

2005-12-09,600114,宁波东睦,4.94,4.97,4.78,4.85,4.9,0.04,0.8163,1.0004,765271,3713652.0,965770000.0,377910000.0

2005-12-12,600114,宁波东睦,4.98,4.99,4.89,4.93,4.94,0.04,0.8097,0.6481,495820,2451212.0,973590000.0,380970000.0

2005-12-13,600114,宁波东睦,4.9,5.0,4.81,4.95,4.98,-0.08,-1.6064,0.6534,499851,2445153.0,957950000.0,374850000.0

2005-12-14,600114,宁波东睦,4.95,4.98,4.83,4.9,4.9,0.05,1.0204,0.9346,714964,3492351.0,967725000.0,378675000.0

2005-12-15,600114,宁波东睦,4.91,5.11,4.9,4.97,4.95,-0.04,-0.8081,2.2859,1748737,8767679.0,959905000.0,375615000.0

2005-12-16,600114,宁波东睦,5.07,5.08,4.91,4.91,4.91,0.16,3.2587,1.9055,1457730,7304194.0,991185000.0,387855000.0

2005-12-19,600114,宁波东睦,5.18,5.28,5.02,5.06,5.07,0.11,2.1696,2.6734,2045143,10639391.0,1012690000.0,396270000.0

2005-12-20,600114,宁波东睦,5.19,5.27,5.12,5.15,5.18,0.01,0.1931,1.0991,840789,4368057.0,1014645000.0,397035000.0

2005-12-21,600114,宁波东睦,5.19,5.21,5.17,5.21,5.19,0.0,0.0,0.9933,759891,3948593.0,1014645000.0,397035000.0

2005-12-22,600114,宁波东睦,5.21,5.27,5.13,5.15,5.19,0.02,0.3854,0.8404,642873,3342631.0,1018555000.0,398565000.0

2005-12-23,600114,宁波东睦,5.48,5.58,5.18,5.18,5.21,0.27,5.1823,4.3318,3313836,18004365.0,1071340000.0,419220000.0

2005-12-26,600114,宁波东睦,5.66,5.75,5.44,5.45,5.48,0.18,3.2847,4.2319,3237380,18204548.0,1106530000.0,432990000.0

2005-12-27,600114,宁波东睦,5.67,5.73,5.51,5.66,5.66,0.01,0.1767,1.9385,1482969,8343136.0,1108485000.0,433755000.0

2005-12-28,600114,宁波东睦,5.56,5.69,5.49,5.67,5.67,-0.11,-1.94,1.2888,985934,5475409.0,1086980000.0,425340000.0

2005-12-29,600114,宁波东睦,5.64,5.65,5.53,5.56,5.56,0.08,1.4388,1.5792,1208096,6749139.0,1102620000.0,431460000.0

2005-12-30,600114,宁波东睦,5.45,5.68,5.4,5.64,5.64,-0.19,-3.3688,1.6903,1293100,7125161.0,1065475000.0,416925000.0

2006-01-04,600114,宁波东睦,0.0,0.0,0.0,0.0,5.45,,,0.0,0,0.0,1065475000.0,416925000.0

2006-01-05,600114,宁波东睦,0.0,0.0,0.0,0.0,5.45,,,0.0,0,0.0,1065475000.0,416925000.0

2006-01-06,600114,宁波东睦,0.0,0.0,0.0,0.0,5.45,,,0.0,0,0.0,1065475000.0,416925000.0

2006-01-09,600114,宁波东睦,0.0,0.0,0.0,0.0,5.45,,,0.0,0,0.0,1065475000.0,416925000.0

2006-01-10,600114,宁波东睦,0.0,0.0,0.0,0.0,5.45,,,0.0,0,0.0,1065475000.0,416925000.0

2006-01-11,600114,宁波东睦,6.0,6.0,5.86,6.0,5.45,0.55,10.0917,9.8688,7549598,45198053.0,1173000000.0,459000000.0

2006-01-12,600114,宁波东睦,6.14,6.24,5.94,6.03,6.0,0.14,2.3333,5.725,4379610,26622136.0,1200370000.0,469710000.0

2006-01-13,600114,宁波东睦,6.31,6.36,6.12,6.18,6.14,0.17,2.7687,5.1335,3927141,24590102.0,1233605000.0,482715000.0

2006-01-16,600114,宁波东睦,6.21,6.38,6.13,6.3,6.31,-0.1,-1.5848,4.9725,3803970,23739094.0,1214055000.0,475065000.0

2006-01-17,600114,宁波东睦,6.12,6.21,6.02,6.15,6.21,-0.09,-1.4493,2.5599,1958291,12018213.0,1196460000.0,468180000.0

2006-01-18,600114,宁波东睦,6.09,6.25,6.03,6.11,6.12,-0.03,-0.4902,4.4136,3376380,20708566.0,1190595000.0,465885000.0

2006-01-19,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-01-20,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-01-23,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-01-24,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-01-25,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-06,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-07,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-08,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-09,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-10,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-13,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-14,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-15,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-16,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-17,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-20,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-21,600114,宁波东睦,0.0,0.0,0.0,0.0,6.09,,,0.0,0,0.0,1190595000.0,465885000.0

2006-02-22,600114,G 东  睦,4.54,4.78,4.48,4.7,6.09,-1.55,-25.4516,11.6672,11424489,52799701.0,887570000.0,444556800.0

2006-02-23,600114,G 东  睦,4.54,4.61,4.39,4.5,4.54,0.0,0.0,3.3306,3261326,14659917.0,887570000.0,444556800.0

2006-02-24,600114,G 东  睦,4.5,4.56,4.47,4.56,4.54,-0.04,-0.8811,2.9374,2876341,12946798.0,879750000.0,440640000.0

2006-02-27,600114,G 东  睦,4.5,4.52,4.32,4.48,4.5,0.0,0.0,4.6003,4504660,19839653.0,879750000.0,440640000.0

2006-02-28,600114,G 东  睦,4.54,4.58,4.42,4.49,4.5,0.04,0.8889,2.8541,2794769,12611026.0,887570000.0,444556800.0

2006-03-01,600114,G 东  睦,4.52,4.58,4.48,4.54,4.54,-0.02,-0.4405,1.7824,1745308,7891620.0,883660000.0,442598400.0

2006-03-02,600114,G 东  睦,4.37,4.51,4.34,4.5,4.52,-0.15,-3.3186,2.4795,2427927,10754516.0,854335000.0,427910400.0

2006-03-03,600114,G 东  睦,4.27,4.42,4.22,4.37,4.37,-0.1,-2.2883,2.256,2209096,9481162.0,834785000.0,418118400.0

2006-03-06,600114,G 东  睦,4.3,4.35,4.24,4.28,4.27,0.03,0.7026,1.3459,1317880,5668750.0,840650000.0,421056000.0

2006-03-07,600114,G 东  睦,4.24,4.32,4.23,4.31,4.3,-0.06,-1.3953,1.3019,1274794,5436653.0,828920000.0,415180800.0

2006-03-08,600114,G 东  睦,4.17,4.28,4.11,4.24,4.24,-0.07,-1.6509,1.1589,1134771,4732536.0,815235000.0,408326400.0

2006-03-09,600114,G 东  睦,4.26,4.28,4.15,4.15,4.17,0.09,2.1583,1.2047,1179671,4952414.0,832830000.0,417139200.0

2006-03-10,600114,G 东  睦,4.36,4.51,4.34,4.34,4.26,0.1,2.3474,4.6334,4537042,20013824.0,852380000.0,426931200.0

2006-03-13,600114,G 东  睦,4.38,4.43,4.29,4.32,4.36,0.02,0.4587,1.7305,1694481,7422842.0,856290000.0,428889600.0

2006-03-14,600114,G 东  睦,4.45,4.47,4.28,4.35,4.38,0.07,1.5982,1.9698,1928860,8485179.0,869975000.0,435744000.0

2006-03-15,600114,G 东  睦,4.45,4.53,4.4,4.4,4.45,0.0,0.0,2.2164,2170252,9700719.0,869975000.0,435744000.0

2006-03-16,600114,G 东  睦,4.48,4.55,4.45,4.46,4.45,0.03,0.6742,1.7675,1730706,7791778.0,875840000.0,438681600.0

2006-03-17,600114,G 东  睦,4.4,4.51,4.35,4.45,4.48,-0.08,-1.7857,1.13,1106520,4893154.0,860200000.0,430848000.0

2006-03-20,600114,G 东  睦,4.34,4.4,4.29,4.39,4.4,-0.06,-1.3636,3.7383,3660508,15836378.0,848470000.0,424972800.0

2006-03-21,600114,G 东  睦,4.39,4.47,4.34,4.34,4.34,0.05,1.1521,2.0884,2044990,9040359.0,858245000.0,429868800.0

2006-03-22,600114,G 东  睦,4.58,4.59,4.37,4.4,4.39,0.19,4.328,4.0855,4000517,17981144.0,895390000.0,448473600.0

2006-03-23,600114,G 东  睦,4.74,4.76,4.51,4.58,4.58,0.16,3.4934,5.508,5393398,25118297.0,926670000.0,464140800.0

2006-03-24,600114,G 东  睦,4.6,4.78,4.6,4.73,4.74,-0.14,-2.9536,4.2761,4187189,19578173.0,899300000.0,450432000.0

2006-03-27,600114,G 东  睦,4.66,4.67,4.56,4.6,4.6,0.06,1.3043,2.1157,2071734,9524402.0,911030000.0,456307200.0

2006-03-28,600114,G 东  睦,0.0,0.0,0.0,0.0,4.66,,,0.0,0,0.0,911030000.0,456307200.0

2006-03-29,600114,G 东  睦,4.66,4.83,4.65,4.7,4.66,0.0,0.0,4.3691,4278245,20254726.0,911030000.0,456307200.0

2006-03-30,600114,G 东  睦,4.65,4.74,4.56,4.67,4.66,-0.01,-0.2146,2.1251,2080928,9668222.0,909075000.0,455328000.0

2006-03-31,600114,G 东  睦,4.87,4.89,4.61,4.61,4.65,0.22,4.7312,5.7074,5588654,26805827.0,952085000.0,476870400.0

2006-04-03,600114,G 东  睦,5.01,5.12,4.84,4.88,4.87,0.14,2.8747,6.1734,6045001,30066715.0,979455000.0,490579200.0

2006-04-04,600114,G 东  睦,5.07,5.08,4.9,5.0,5.01,0.06,1.1976,4.485,4391671,22027799.0,991185000.0,496454400.0

2006-04-05,600114,G 东  睦,5.15,5.15,4.95,5.05,5.07,0.08,1.5779,4.2119,4124270,20913824.0,1006825000.0,504288000.0

2006-04-06,600114,G 东  睦,5.01,5.22,5.0,5.15,5.15,-0.14,-2.7184,5.2137,5105279,25975595.0,979455000.0,490579200.0

2006-04-07,600114,G 东  睦,5.14,5.15,4.91,5.0,5.01,0.13,2.5948,5.1376,5030696,25162758.0,1004870000.0,503308800.0

2006-04-10,600114,G 东  睦,5.46,5.58,5.18,5.18,5.14,0.32,6.2257,7.3361,7183554,38919075.0,1067430000.0,534643200.0

2006-04-11,600114,G 东  睦,5.37,5.55,5.3,5.48,5.46,-0.09,-1.6484,3.9859,3903013,21035733.0,1049835000.0,525830400.0

2006-04-12,600114,XDG 东睦,5.13,5.3,5.1,5.25,5.22,-0.09,-1.7241,2.901,2840707,14618212.0,1002915000.0,502329600.0

2006-04-13,600114,G 东  睦,4.86,5.13,4.78,5.13,5.13,-0.27,-5.2632,4.3895,4298225,21325737.0,950130000.0,475891200.0

2006-04-14,600114,G 东  睦,5.02,5.05,4.78,4.85,4.86,0.16,3.2922,2.8867,2826642,13890678.0,981410000.0,491558400.0

2006-04-17,600114,G 东  睦,4.86,4.9,4.7,4.9,5.02,-0.16,-3.1873,6.0874,5960755,28680833.0,950130000.0,475891200.0

2006-04-18,600114,G 东  睦,4.8,4.86,4.73,4.8,4.86,-0.06,-1.2346,3.105,3040400,14579024.0,938400000.0,470016000.0

2006-04-19,600114,G 东  睦,4.69,4.84,4.61,4.82,4.8,-0.11,-2.2917,3.7755,3697013,17352828.0,916895000.0,459244800.0

2006-04-20,600114,G 东  睦,4.79,4.87,4.47,4.65,4.69,0.1,2.1322,6.4254,6291707,29165646.0,936445000.0,469036800.0

2006-04-21,600114,G 东  睦,4.65,4.75,4.51,4.7,4.79,-0.14,-2.9228,4.5487,4454097,20670389.0,909075000.0,455328000.0

2006-04-24,600114,G 东  睦,4.38,4.63,4.32,4.63,4.65,-0.27,-5.8065,4.5826,4487308,20028220.0,856290000.0,428889600.0

2006-04-25,600114,G 东  睦,4.45,4.55,4.26,4.35,4.38,0.07,1.5982,2.9458,2884488,12853709.0,869975000.0,435744000.0

2006-04-26,600114,G 东  睦,4.59,4.67,4.39,4.45,4.45,0.14,3.1461,4.7538,4654939,21316805.0,897345000.0,449452800.0

2006-04-27,600114,G 东  睦,4.6,4.65,4.49,4.63,4.59,0.01,0.2179,2.828,2769199,12668153.0,899300000.0,450432000.0

2006-04-28,600114,G 东  睦,4.71,4.76,4.44,4.58,4.6,0.11,2.3913,3.5674,3493234,16316468.0,920805000.0,461203200.0

2006-05-08,600114,G 东  睦,4.77,4.86,4.7,4.72,4.71,0.06,1.2739,5.5766,5460560,26058513.0,932535000.0,467078400.0

2006-05-09,600114,G 东  睦,5.01,5.05,4.68,4.84,4.77,0.24,5.0314,9.3278,9133737,44195455.0,979455000.0,490579200.0

2006-05-10,600114,G 东  睦,4.96,5.13,4.88,5.0,5.01,-0.05,-0.998,6.7004,6561032,32750377.0,969680000.0,485683200.0

2006-05-11,600114,G 东  睦,4.86,5.15,4.85,4.91,4.96,-0.1,-2.0161,7.8108,7648376,38235984.0,950130000.0,475891200.0

2006-05-12,600114,G 东  睦,4.9,4.94,4.73,4.81,4.86,0.04,0.823,7.5717,7414253,35853033.0,957950000.0,479808000.0

2006-05-15,600114,G 东  睦,0.0,0.0,0.0,0.0,4.9,,,0.0,0,0.0,957950000.0,479808000.0

2006-05-16,600114,G 东  睦,5.2,5.39,5.0,5.17,4.9,0.3,6.1224,16.4938,16150776,85598192.0,1016600000.0,509184000.0

2006-05-17,600114,G 东  睦,5.38,5.45,5.12,5.18,5.2,0.18,3.4615,9.1513,8960938,47517126.0,1051790000.0,526809600.0

2006-05-18,600114,G 东  睦,5.17,5.38,5.12,5.38,5.38,-0.21,-3.9033,5.7059,5587221,29053984.0,1010735000.0,506246400.0

2006-05-19,600114,G 东  睦,5.25,5.25,5.06,5.18,5.17,0.08,1.5474,6.3267,6195074,32148256.0,1026375000.0,514080000.0

2006-05-22,600114,G 东  睦,5.43,5.57,5.18,5.22,5.25,0.18,3.4286,8.4542,8278337,45039295.0,1061565000.0,531705600.0

2006-05-23,600114,G 东  睦,5.04,5.42,5.03,5.4,5.43,-0.39,-7.1823,5.9767,5852425,30379363.0,985320000.0,493516800.0

2006-05-24,600114,G 东  睦,4.8,5.15,4.68,5.0,5.04,-0.24,-4.7619,3.9817,3898869,19116807.0,938400000.0,470016000.0

2006-05-25,600114,G 东  睦,4.9,4.93,4.75,4.87,4.8,0.1,2.0833,2.2821,2234593,10784280.0,957950000.0,479808000.0

2006-05-26,600114,G 东  睦,5.08,5.14,4.85,4.97,4.9,0.18,3.6735,3.5998,3524919,17608799.0,993140000.0,497433600.0

2006-05-29,600114,G 东  睦,5.35,5.4,5.02,5.08,5.08,0.27,5.315,4.8784,4776929,24794060.0,1045925000.0,523872000.0

2006-05-30,600114,G 东  睦,5.44,5.54,5.31,5.37,5.35,0.09,1.6822,8.2826,8110304,44043698.0,1063520000.0,532684800.0

2006-05-31,600114,G 东  睦,5.21,5.44,5.17,5.44,5.44,-0.23,-4.2279,4.2811,4192052,22193682.0,1018555000.0,510163200.0

2006-06-01,600114,G 东  睦,5.63,5.68,5.06,5.2,5.21,0.42,8.0614,8.9197,8734204,47625848.0,1100665000.0,551289600.0

2006-06-02,600114,G 东  睦,5.53,5.8,5.5,5.65,5.63,-0.1,-1.7762,8.243,8071554,45602298.0,1081115000.0,541497600.0

2006-06-05,600114,G 东  睦,5.57,5.62,5.25,5.52,5.53,0.04,0.7233,5.1915,5083523,27908182.0,1088935000.0,545414400.0

2006-06-06,600114,G 东  睦,5.6,5.67,5.49,5.58,5.57,0.03,0.5386,5.7225,5603471,31294554.0,1094800000.0,548352000.0

2006-06-07,600114,G 东  睦,5.06,5.62,5.05,5.6,5.6,-0.54,-9.6429,4.8533,4752376,25125280.0,989230000.0,495475200.0

2006-06-08,600114,G 东  睦,4.96,5.1,4.77,5.02,5.06,-0.1,-1.9763,4.1917,4104475,20269350.0,969680000.0,485683200.0

2006-06-09,600114,G 东  睦,4.89,5.07,4.88,4.96,4.96,-0.07,-1.4113,3.1843,3118101,15579442.0,955995000.0,478828800.0

2006-06-12,600114,G 东  睦,4.88,5.0,4.78,4.85,4.89,-0.01,-0.2045,1.2099,1184722,5792029.0,954040000.0,477849600.0

2006-06-13,600114,G 东  睦,5.04,5.06,4.88,4.88,4.88,0.16,3.2787,2.0749,2031711,10127587.0,985320000.0,493516800.0

2006-06-14,600114,G 东  睦,5.05,5.08,4.97,5.03,5.04,0.01,0.1984,1.4993,1468071,7380004.0,987275000.0,494496000.0

2006-06-15,600114,G 东  睦,5.0,5.1,4.98,5.03,5.05,-0.05,-0.9901,1.4494,1419259,7128358.0,977500000.0,489600000.0

2006-06-16,600114,G 东  睦,5.09,5.12,4.93,5.03,5.0,0.09,1.8,3.6195,3544209,17875508.0,995095000.0,498412800.0

2006-06-19,600114,G 东  睦,5.06,5.09,5.0,5.06,5.09,-0.03,-0.5894,3.3916,3321035,16772375.0,989230000.0,495475200.0

2006-06-20,600114,G 东  睦,5.04,5.09,4.91,5.03,5.06,-0.02,-0.3953,2.9473,2885993,14402804.0,985320000.0,493516800.0

2006-06-21,600114,G 东  睦,5.12,5.15,4.92,5.04,5.04,0.08,1.5873,4.5298,4435547,22360500.0,1000960000.0,501350400.0

2006-06-22,600114,G 东  睦,5.17,5.18,5.07,5.12,5.12,0.05,0.9766,3.492,3419359,17558444.0,1010735000.0,506246400.0

2006-06-23,600114,G 东  睦,5.41,5.49,5.18,5.18,5.17,0.24,4.6422,10.1131,9902767,53107728.0,1057655000.0,529747200.0

2006-06-26,600114,G 东  睦,5.46,5.48,5.29,5.43,5.41,0.05,0.9242,5.605,5488422,29581762.0,1067430000.0,534643200.0

2006-06-27,600114,G 东  睦,5.5,5.57,5.34,5.43,5.46,0.04,0.7326,3.4832,3410711,18494582.0,1075250000.0,538560000.0

2006-06-28,600114,G 东  睦,5.4,5.49,5.37,5.45,5.5,-0.1,-1.8182,3.0476,2984252,16194601.0,1055700000.0,528768000.0

2006-06-29,600114,G 东  睦,5.48,5.54,5.31,5.4,5.4,0.08,1.4815,4.8574,4756413,25911820.0,1071340000.0,536601600.0

2006-06-30,600114,G 东  睦,5.38,5.59,5.37,5.48,5.48,-0.1,-1.8248,5.1121,5005745,27372565.0,1051790000.0,526809600.0

2006-07-03,600114,G 东  睦,5.45,5.46,5.23,5.36,5.38,0.07,1.3011,5.1609,5053545,27085210.0,1065475000.0,533664000.0

2006-07-04,600114,G 东  睦,5.31,5.46,5.3,5.46,5.45,-0.14,-2.5688,4.368,4277119,22921191.0,1038105000.0,519955200.0

2006-07-05,600114,G 东  睦,5.42,5.45,5.27,5.31,5.31,0.11,2.0716,3.7518,3673760,19710265.0,1059610000.0,530726400.0

2006-07-06,600114,G 东  睦,5.67,5.78,5.39,5.4,5.42,0.25,4.6125,9.2475,9055181,51080898.0,1108485000.0,555206400.0

2006-07-07,600114,G 东  睦,5.93,6.06,5.55,5.62,5.67,0.26,4.5855,14.6837,14378259,84609011.0,1159315000.0,580665600.0

2006-07-10,600114,G 东  睦,5.91,6.06,5.82,5.92,5.93,-0.02,-0.3373,7.2383,7087730,42161703.0,1155405000.0,578707200.0

2006-07-11,600114,G 东  睦,5.83,5.96,5.72,5.9,5.91,-0.08,-1.3536,5.6552,5537554,32125269.0,1139765000.0,570873600.0

2006-07-12,600114,G 东  睦,5.78,5.95,5.74,5.83,5.83,-0.05,-0.8576,5.5876,5471346,31937746.0,1129990000.0,565977600.0

2006-07-13,600114,G 东  睦,5.2,5.74,5.2,5.73,5.78,-0.58,-10.0346,7.7358,7574940,41217434.0,1016600000.0,509184000.0

2006-07-14,600114,G 东  睦,5.16,5.27,5.06,5.15,5.2,-0.04,-0.7692,4.9764,4872907,25145960.0,1008780000.0,505267200.0

2006-07-17,600114,G 东  睦,5.13,5.16,4.85,4.94,5.16,-0.03,-0.5814,6.2822,6151559,30701953.0,1002915000.0,502329600.0

2006-07-18,600114,G 东  睦,5.03,5.15,4.93,5.15,5.13,-0.1,-1.9493,3.9341,3852232,19286730.0,983365000.0,492537600.0

2006-07-19,600114,G 东  睦,4.86,5.03,4.83,5.02,5.03,-0.17,-3.3797,2.4674,2416117,11856873.0,950130000.0,475891200.0

2006-07-20,600114,G 东  睦,4.96,4.98,4.83,4.85,4.86,0.1,2.0576,2.1598,2114922,10352165.0,969680000.0,485683200.0

2006-07-21,600114,G 东  睦,4.89,4.98,4.88,4.93,4.96,-0.07,-1.4113,1.7054,1669906,8211627.0,955995000.0,478828800.0

2006-07-24,600114,G 东  睦,4.89,4.89,4.75,4.89,4.89,0.0,0.0,1.7215,1685700,8133856.0,955995000.0,478828800.0

2006-07-25,600114,G 东  睦,5.01,5.07,4.9,4.9,4.89,0.12,2.454,2.4302,2379648,11895787.0,979455000.0,490579200.0

2006-07-26,600114,G 东  睦,4.99,5.06,4.97,5.03,5.01,-0.02,-0.3992,1.7173,1681626,8416736.0,975545000.0,488620800.0

2006-07-27,600114,G 东  睦,4.96,5.05,4.81,5.0,4.99,-0.03,-0.6012,2.4506,2399601,11922317.0,969680000.0,485683200.0

2006-07-28,600114,G 东  睦,4.83,4.97,4.75,4.94,4.96,-0.13,-2.621,2.2539,2207013,10663127.0,944265000.0,472953600.0

2006-07-31,600114,G 东  睦,4.5,4.83,4.49,4.83,4.83,-0.33,-6.8323,2.0362,1993831,9202933.0,879750000.0,440640000.0

2006-08-01,600114,G 东  睦,4.45,4.6,4.4,4.5,4.5,-0.05,-1.1111,1.3434,1315417,5933039.0,869975000.0,435744000.0

2006-08-02,600114,G 东  睦,4.54,4.56,4.43,4.49,4.45,0.09,2.0225,1.0931,1070401,4818928.0,887570000.0,444556800.0

2006-08-03,600114,G 东  睦,4.53,4.54,4.47,4.54,4.54,-0.01,-0.2203,0.885,866589,3900654.0,885615000.0,443577600.0

2006-08-04,600114,G 东  睦,4.53,4.7,4.48,4.5,4.53,0.0,0.0,2.2538,2206950,10059309.0,885615000.0,443577600.0

2006-08-07,600114,G 东  睦,4.3,4.5,4.29,4.5,4.53,-0.23,-5.0773,1.6788,1643838,7209156.0,840650000.0,421056000.0

2006-08-08,600114,G 东  睦,4.41,4.43,4.3,4.3,4.3,0.11,2.5581,1.0191,997866,4365499.0,862155000.0,431827200.0

2006-08-09,600114,G 东  睦,4.48,4.49,4.38,4.46,4.41,0.07,1.5873,0.8007,784066,3498863.0,875840000.0,438681600.0

2006-08-10,600114,G 东  睦,4.54,4.55,4.45,4.48,4.48,0.06,1.3393,0.942,922429,4161308.0,887570000.0,444556800.0

2006-08-11,600114,G 东  睦,4.6,4.65,4.45,4.51,4.54,0.06,1.3216,1.3875,1358677,6206976.0,899300000.0,450432000.0

2006-08-14,600114,G 东  睦,4.43,4.65,4.42,4.59,4.6,-0.17,-3.6957,1.5464,1514186,6857290.0,866065000.0,433785600.0

2006-08-15,600114,G 东  睦,4.48,4.52,4.38,4.43,4.43,0.05,1.1287,0.6305,617420,2753763.0,875840000.0,438681600.0

2006-08-16,600114,G 东  睦,4.53,4.61,4.48,4.49,4.48,0.05,1.1161,1.1861,1161390,5286156.0,885615000.0,443577600.0

2006-08-17,600114,G 东  睦,4.47,4.53,4.45,4.53,4.53,-0.06,-1.3245,0.7581,742337,3315515.0,873885000.0,437702400.0

2006-08-18,600114,G 东  睦,4.43,4.51,4.42,4.47,4.47,-0.04,-0.8949,0.7492,733619,3267920.0,866065000.0,433785600.0

2006-08-21,600114,G 东  睦,4.43,4.44,4.22,4.31,4.43,0.0,0.0,1.1675,1143215,4973053.0,866065000.0,433785600.0

2006-08-22,600114,G 东  睦,4.51,4.59,4.41,4.43,4.43,0.08,1.8059,2.0288,1986556,8981397.0,881705000.0,441619200.0

2006-08-23,600114,G 东  睦,4.44,4.55,4.43,4.55,4.51,-0.07,-1.5521,1.3935,1364544,6104811.0,868020000.0,434764800.0

2006-08-24,600114,G 东  睦,4.47,4.49,4.4,4.49,4.44,0.03,0.6757,0.73,714800,3171664.0,873885000.0,437702400.0

2006-08-25,600114,G 东  睦,4.51,4.53,4.45,4.5,4.47,0.04,0.8949,1.1914,1166580,5253722.0,881705000.0,441619200.0

2006-08-28,600114,G 东  睦,4.59,4.61,4.5,4.5,4.51,0.08,1.7738,1.556,1523626,6960398.0,897345000.0,449452800.0

2006-08-29,600114,G 东  睦,4.58,4.67,4.55,4.59,4.59,-0.01,-0.2179,2.2409,2194274,10096750.0,895390000.0,448473600.0

2006-08-30,600114,G 东  睦,4.65,4.67,4.51,4.52,4.58,0.07,1.5284,2.0081,1966290,9062276.0,909075000.0,455328000.0

2006-08-31,600114,G 东  睦,4.64,4.7,4.6,4.65,4.65,-0.01,-0.2151,1.3435,1315583,6111957.0,907120000.0,454348800.0

2006-09-01,600114,G 东  睦,4.6,4.72,4.55,4.64,4.64,-0.04,-0.8621,1.5813,1548453,7160955.0,899300000.0,450432000.0

2006-09-04,600114,G 东  睦,4.74,4.76,4.57,4.6,4.6,0.14,3.0435,2.6981,2641941,12368798.0,926670000.0,464140800.0

2006-09-05,600114,G 东  睦,4.79,4.84,4.68,4.74,4.74,0.05,1.0549,3.626,3550580,16960001.0,936445000.0,469036800.0

2006-09-06,600114,G 东  睦,4.84,4.86,4.76,4.83,4.79,0.05,1.0438,5.3845,5272455,25369253.0,946220000.0,473932800.0

2006-09-07,600114,G 东  睦,4.67,4.83,4.66,4.83,4.84,-0.17,-3.5124,1.9654,1924498,9062968.0,912985000.0,457286400.0

2006-09-08,600114,G 东  睦,4.61,4.7,4.58,4.65,4.67,-0.06,-1.2848,1.1359,1112300,5160008.0,901255000.0,451411200.0

2006-09-11,600114,G 东  睦,4.54,4.62,4.46,4.58,4.61,-0.07,-1.5184,1.42,1390432,6282178.0,887570000.0,444556800.0

2006-09-12,600114,G 东  睦,4.59,4.61,4.51,4.54,4.54,0.05,1.1013,1.0559,1033964,4731322.0,897345000.0,449452800.0

2006-09-13,600114,G 东  睦,4.45,4.62,4.45,4.57,4.59,-0.14,-3.0501,1.2803,1253677,5655868.0,869975000.0,435744000.0

2006-09-14,600114,G 东  睦,4.5,4.5,4.43,4.45,4.45,0.05,1.1236,0.7683,752288,3357228.0,879750000.0,440640000.0

2006-09-15,600114,G 东  睦,4.54,4.56,4.46,4.48,4.5,0.04,0.8889,0.86,842146,3817950.0,887570000.0,444556800.0

2006-09-18,600114,G 东  睦,4.6,4.61,4.5,4.54,4.54,0.06,1.3216,1.144,1120216,5112605.0,899300000.0,450432000.0

2006-09-19,600114,G 东  睦,4.63,4.67,4.57,4.61,4.6,0.03,0.6522,1.2618,1235603,5695415.0,905165000.0,453369600.0

2006-09-20,600114,G 东  睦,4.58,4.62,4.55,4.62,4.63,-0.05,-1.0799,1.0355,1013952,4634757.0,895390000.0,448473600.0

2006-09-21,600114,G 东  睦,4.64,4.64,4.53,4.59,4.58,0.06,1.31,1.717,1681252,7690886.0,907120000.0,454348800.0

2006-09-22,600114,G 东  睦,4.59,4.7,4.55,4.65,4.64,-0.05,-1.0776,1.3183,1290905,5946097.0,897345000.0,449452800.0

2006-09-25,600114,G 东  睦,4.47,4.6,4.45,4.6,4.59,-0.12,-2.6144,1.0866,1063987,4808699.0,873885000.0,437702400.0

2006-09-26,600114,G 东  睦,4.44,4.49,4.4,4.48,4.47,-0.03,-0.6711,1.0851,1062499,4707722.0,868020000.0,434764800.0

2006-09-27,600114,G 东  睦,4.47,4.48,4.41,4.41,4.44,0.03,0.6757,0.7773,761126,3379915.0,873885000.0,437702400.0

2006-09-28,600114,G 东  睦,4.49,4.52,4.45,4.46,4.47,0.02,0.4474,0.9747,954412,4278358.0,877795000.0,439660800.0

2006-09-29,600114,G 东  睦,4.48,4.53,4.48,4.5,4.49,-0.01,-0.2227,1.4204,1390894,6257591.0,875840000.0,438681600.0

2006-10-09,600114,宁波东睦,4.59,4.6,4.52,4.58,4.48,0.11,2.4554,1.6692,1634459,7452241.0,897345000.0,449452800.0

2006-10-10,600114,宁波东睦,4.69,4.69,4.55,4.59,4.59,0.1,2.1786,2.8588,2799309,13006605.0,916895000.0,459244800.0

2006-10-11,600114,宁波东睦,4.63,4.69,4.55,4.67,4.69,-0.06,-1.2793,2.0185,1976489,9093592.0,905165000.0,453369600.0

2006-10-12,600114,宁波东睦,4.58,4.63,4.54,4.62,4.63,-0.05,-1.0799,1.7137,1678047,7675410.0,895390000.0,448473600.0

2006-10-13,600114,宁波东睦,4.6,4.63,4.55,4.58,4.58,0.02,0.4367,1.6096,1576092,7241078.0,899300000.0,450432000.0

2006-10-16,600114,宁波东睦,4.5,4.54,4.42,4.54,4.6,-0.1,-2.1739,3.0586,2995010,13430184.0,879750000.0,440640000.0

2006-10-17,600114,宁波东睦,4.54,4.56,4.46,4.48,4.5,0.04,0.8889,1.3675,1339055,6073006.0,887570000.0,444556800.0

2006-10-18,600114,宁波东睦,4.55,4.57,4.48,4.57,4.54,0.01,0.2203,1.33,1302307,5887199.0,889525000.0,445536000.0

2006-10-19,600114,宁波东睦,4.69,4.8,4.5,4.5,4.55,0.14,3.0769,4.5817,4486383,20968006.0,916895000.0,459244800.0

2006-10-20,600114,宁波东睦,4.72,4.76,4.61,4.68,4.69,0.03,0.6397,3.5248,3451482,16241273.0,922760000.0,462182400.0

2006-10-23,600114,宁波东睦,4.57,4.8,4.54,4.72,4.72,-0.15,-3.178,1.799,1761567,8215659.0,893435000.0,447494400.0

2006-10-24,600114,宁波东睦,4.67,4.68,4.54,4.59,4.57,0.1,2.1882,2.5557,2502582,11544782.0,912985000.0,457286400.0

2006-10-25,600114,宁波东睦,5.0,5.03,4.6,4.66,4.67,0.33,7.0664,10.4926,10274377,50241718.0,977500000.0,489600000.0

2006-10-26,600114,宁波东睦,4.91,5.13,4.84,4.95,5.0,-0.09,-1.8,6.8682,6725317,33549145.0,959905000.0,480787200.0

2006-10-27,600114,宁波东睦,4.72,4.95,4.66,4.87,4.91,-0.19,-3.8697,2.8664,2806756,13345602.0,922760000.0,462182400.0

2006-10-30,600114,宁波东睦,4.74,4.8,4.62,4.72,4.72,0.02,0.4237,3.0014,2938943,13895338.0,926670000.0,464140800.0

2006-10-31,600114,宁波东睦,4.81,4.81,4.68,4.73,4.74,0.07,1.4768,2.1222,2078088,9867510.0,940355000.0,470995200.0

2006-11-01,600114,宁波东睦,4.75,4.84,4.7,4.8,4.81,-0.06,-1.2474,1.3926,1363639,6482008.0,928625000.0,465120000.0

2006-11-02,600114,宁波东睦,4.71,4.75,4.63,4.71,4.75,-0.04,-0.8421,1.6218,1588066,7413463.0,920805000.0,461203200.0

2006-11-03,600114,宁波东睦,4.82,4.83,4.64,4.71,4.71,0.11,2.3355,1.8518,1813271,8629454.0,942310000.0,471974400.0

2006-11-06,600114,宁波东睦,5.0,5.11,4.75,4.75,4.82,0.18,3.7344,6.2828,6152109,30773959.0,977500000.0,489600000.0

2006-11-07,600114,宁波东睦,4.91,5.06,4.8,4.98,5.0,-0.09,-1.8,1.7081,1672560,8200460.0,959905000.0,480787200.0

2006-11-08,600114,宁波东睦,4.84,4.92,4.81,4.91,4.91,-0.07,-1.4257,1.0633,1041210,5051271.0,946220000.0,473932800.0

2006-11-09,600114,宁波东睦,4.91,5.01,4.73,4.84,4.84,0.07,1.4463,1.8641,1825298,8982221.0,959905000.0,480787200.0

2006-11-10,600114,宁波东睦,4.73,4.96,4.73,4.91,4.91,-0.18,-3.666,1.8239,1785978,8586892.0,924715000.0,463161600.0

2006-11-13,600114,宁波东睦,4.52,4.79,4.51,4.7,4.73,-0.21,-4.4397,2.0408,1998364,9277850.0,883660000.0,442598400.0

2006-11-14,600114,宁波东睦,4.66,4.67,4.46,4.49,4.52,0.14,3.0973,1.5842,1551242,7016100.0,911030000.0,456307200.0

2006-11-15,600114,宁波东睦,4.8,4.81,4.58,4.67,4.66,0.14,3.0043,2.7268,2670122,12620202.0,938400000.0,470016000.0

2006-11-16,600114,宁波东睦,4.78,4.82,4.71,4.8,4.8,-0.02,-0.4167,2.4812,2429545,11573840.0,934490000.0,468057600.0

2006-11-17,600114,宁波东睦,4.82,4.88,4.75,4.79,4.78,0.04,0.8368,5.0852,4979392,23964375.0,942310000.0,471974400.0

2006-11-20,600114,宁波东睦,4.78,4.82,4.71,4.8,4.82,-0.04,-0.8299,2.517,2464641,11767137.0,934490000.0,468057600.0

2006-11-21,600114,宁波东睦,4.57,4.76,4.53,4.71,4.78,-0.21,-4.3933,2.2302,2183816,10043757.0,893435000.0,447494400.0

2006-11-22,600114,宁波东睦,4.63,4.66,4.54,4.57,4.57,0.06,1.3129,1.4282,1398454,6433959.0,905165000.0,453369600.0

2006-11-23,600114,宁波东睦,4.58,4.62,4.49,4.6,4.63,-0.05,-1.0799,1.8384,1800148,8178427.0,895390000.0,448473600.0

2006-11-24,600114,宁波东睦,4.59,4.63,4.51,4.56,4.58,0.01,0.2183,1.7073,1671792,7599471.0,897345000.0,449452800.0

2006-11-27,600114,宁波东睦,4.68,4.7,4.56,4.58,4.59,0.09,1.9608,1.417,1387560,6436229.0,914940000.0,458265600.0

2006-11-28,600114,宁波东睦,4.6,4.74,4.59,4.7,4.68,-0.08,-1.7094,2.1655,2120504,9821496.0,899300000.0,450432000.0

2006-11-29,600114,宁波东睦,4.64,4.66,4.55,4.59,4.6,0.04,0.8696,1.4991,1467938,6771264.0,907120000.0,454348800.0

2006-11-30,600114,宁波东睦,4.74,4.75,4.58,4.64,4.64,0.1,2.1552,2.9159,2855274,13392524.0,926670000.0,464140800.0

2006-12-01,600114,宁波东睦,4.68,4.74,4.61,4.71,4.74,-0.06,-1.2658,2.5956,2541646,11852260.0,914940000.0,458265600.0

2006-12-04,600114,宁波东睦,4.77,4.78,4.62,4.68,4.68,0.09,1.9231,3.9079,3826609,17952009.0,932535000.0,467078400.0

2006-12-05,600114,宁波东睦,4.88,4.94,4.71,4.78,4.77,0.11,2.3061,4.8232,4722838,22770244.0,954040000.0,477849600.0

2006-12-06,600114,宁波东睦,4.77,4.88,4.61,4.86,4.88,-0.11,-2.2541,3.0027,2940206,14051510.0,932535000.0,467078400.0

2006-12-07,600114,宁波东睦,4.7,4.85,4.67,4.73,4.77,-0.07,-1.4675,2.7089,2652597,12625821.0,918850000.0,460224000.0

2006-12-08,600114,宁波东睦,4.55,4.7,4.53,4.7,4.7,-0.15,-3.1915,2.0519,2009210,9229233.0,889525000.0,445536000.0

2006-12-11,600114,宁波东睦,4.6,4.62,4.53,4.55,4.55,0.05,1.0989,1.5729,1540166,7043025.0,899300000.0,450432000.0

2006-12-12,600114,宁波东睦,4.59,4.66,4.54,4.66,4.6,-0.01,-0.2174,1.5106,1479205,6781737.0,897345000.0,449452800.0

2006-12-13,600114,宁波东睦,4.57,4.59,4.53,4.56,4.59,-0.02,-0.4357,1.2813,1254660,5719159.0,893435000.0,447494400.0

2006-12-14,600114,宁波东睦,4.65,4.71,4.54,4.6,4.57,0.08,1.7505,2.1067,2062836,9543084.0,909075000.0,455328000.0

2006-12-15,600114,宁波东睦,4.68,4.7,4.62,4.64,4.65,0.03,0.6452,1.3554,1327185,6192747.0,914940000.0,458265600.0

2006-12-18,600114,宁波东睦,4.66,4.69,4.57,4.67,4.68,-0.02,-0.4274,3.9965,3913385,18037112.0,911030000.0,456307200.0

2006-12-19,600114,宁波东睦,4.68,4.68,4.57,4.65,4.66,0.02,0.4292,3.8923,3811368,17590013.0,914940000.0,458265600.0

2006-12-20,600114,宁波东睦,4.79,4.8,4.64,4.66,4.68,0.11,2.3504,5.0295,4924932,23425173.0,936445000.0,469036800.0

2006-12-21,600114,宁波东睦,4.72,4.88,4.7,4.79,4.79,-0.07,-1.4614,3.4646,3392574,16221338.0,922760000.0,462182400.0

2006-12-22,600114,宁波东睦,4.65,4.74,4.6,4.7,4.72,-0.07,-1.4831,1.9461,1905641,8884541.0,909075000.0,455328000.0

2006-12-25,600114,宁波东睦,4.65,4.73,4.62,4.63,4.65,0.0,0.0,1.8936,1854256,8687142.0,909075000.0,455328000.0

2006-12-26,600114,宁波东睦,4.61,4.69,4.57,4.63,4.65,-0.04,-0.8602,1.4736,1442981,6668195.0,901255000.0,451411200.0

2006-12-27,600114,宁波东睦,4.6,4.62,4.54,4.58,4.61,-0.01,-0.2169,1.3071,1279904,5860180.0,899300000.0,450432000.0

2006-12-28,600114,宁波东睦,4.48,4.62,4.46,4.6,4.6,-0.12,-2.6087,1.8661,1827263,8255992.0,875840000.0,438681600.0

2006-12-29,600114,宁波东睦,4.63,4.87,4.48,4.48,4.48,0.15,3.3482,5.8903,5767761,26832935.0,905165000.0,453369600.0

2007-01-04,600114,宁波东睦,4.63,4.75,4.61,4.65,4.63,0.0,0.0,2.7115,2655126,12414275.0,905165000.0,453369600.0

2007-01-05,600114,宁波东睦,4.74,4.75,4.61,4.65,4.63,0.11,2.3758,2.0151,1973213,9286383.0,926670000.0,464140800.0

2007-01-08,600114,宁波东睦,4.87,4.88,4.69,4.75,4.74,0.13,2.7426,4.4761,4382960,21064370.0,952085000.0,476870400.0

2007-01-09,600114,宁波东睦,4.86,4.93,4.8,4.88,4.87,-0.01,-0.2053,4.9159,4813612,23420252.0,950130000.0,475891200.0

2007-01-10,600114,宁波东睦,5.19,5.29,4.76,4.87,4.86,0.33,6.7901,7.3769,7223507,35968268.0,1014645000.0,508204800.0

2007-01-11,600114,宁波东睦,5.23,5.5,5.16,5.19,5.19,0.04,0.7707,8.6908,8510072,45256486.0,1022465000.0,512121600.0

2007-01-12,600114,宁波东睦,4.96,5.3,4.9,5.18,5.23,-0.27,-5.1625,4.3919,4300544,21950825.0,969680000.0,485683200.0

2007-01-15,600114,宁波东睦,5.22,5.23,4.91,4.91,4.96,0.26,5.2419,3.7411,3663264,18837410.0,1020510000.0,511142400.0

2007-01-16,600114,宁波东睦,5.23,5.36,5.16,5.22,5.22,0.01,0.1916,3.025,2962056,15498633.0,1022465000.0,512121600.0

2007-01-17,600114,宁波东睦,5.13,5.34,5.05,5.25,5.23,-0.1,-1.912,4.0281,3944303,20481806.0,1002915000.0,502329600.0

2007-01-18,600114,宁波东睦,5.56,5.59,5.06,5.18,5.13,0.43,8.3821,6.76,6619431,35665541.0,1086980000.0,544435200.0

2007-01-19,600114,宁波东睦,5.7,5.75,5.5,5.51,5.56,0.14,2.518,6.8974,6753929,38131126.0,1114350000.0,558144000.0

2007-01-22,600114,宁波东睦,5.84,5.9,5.66,5.71,5.7,0.14,2.4561,6.4913,6356247,36636176.0,1141720000.0,571852800.0

2007-01-23,600114,宁波东睦,5.89,5.98,5.71,5.8,5.84,0.05,0.8562,4.8607,4759619,27711314.0,1151495000.0,576748800.0

2007-01-24,600114,宁波东睦,5.84,5.93,5.8,5.89,5.89,-0.05,-0.8489,3.4171,3346036,19588636.0,1141720000.0,571852800.0

2007-01-25,600114,宁波东睦,5.51,5.83,5.49,5.83,5.84,-0.33,-5.6507,5.1551,5047872,28382319.0,1077205000.0,539539200.0

2007-01-26,600114,宁波东睦,5.63,5.64,5.0,5.0,5.51,0.12,2.1779,4.176,4089133,22078634.0,1100665000.0,551289600.0

2007-01-29,600114,宁波东睦,6.19,6.19,5.63,5.63,5.63,0.56,9.9467,6.9783,6833149,40935855.0,1210145000.0,606124800.0

2007-01-30,600114,宁波东睦,6.07,6.32,5.92,6.22,6.19,-0.12,-1.9386,5.3927,5280515,32238219.0,1186685000.0,594374400.0

2007-01-31,600114,宁波东睦,5.79,6.1,5.66,6.07,6.07,-0.28,-4.6129,3.3165,3247481,19114360.0,1131945000.0,566956800.0

2007-02-01,600114,宁波东睦,6.13,6.2,5.72,5.75,5.79,0.34,5.8722,5.6538,5536237,33039680.0,1198415000.0,600249600.0

2007-02-02,600114,宁波东睦,5.85,6.2,5.83,6.1,6.13,-0.28,-4.5677,4.1473,4061055,24149426.0,1143675000.0,572832000.0

2007-02-05,600114,宁波东睦,5.87,5.97,5.8,5.85,5.85,0.02,0.3419,1.6464,1612122,9445327.0,1147585000.0,574790400.0

2007-02-06,600114,宁波东睦,5.94,5.98,5.82,5.88,5.87,0.07,1.1925,1.8678,1828988,10811741.0,1161270000.0,581644800.0

2007-02-07,600114,宁波东睦,6.12,6.19,5.95,5.95,5.94,0.18,3.0303,3.8672,3786751,23015500.0,1196460000.0,599270400.0

2007-02-08,600114,宁波东睦,6.45,6.61,6.04,6.1,6.12,0.33,5.3922,5.051,4945968,31176171.0,1260975000.0,631584000.0

2007-02-09,600114,宁波东睦,6.35,6.54,6.31,6.46,6.45,-0.1,-1.5504,2.9379,2876826,18481399.0,1241425000.0,621792000.0

2007-02-12,600114,宁波东睦,6.35,6.53,6.3,6.3,6.35,0.0,0.0,2.2754,2228098,14172406.0,1241425000.0,621792000.0

2007-02-13,600114,宁波东睦,6.37,6.52,6.34,6.36,6.35,0.02,0.315,2.5317,2479045,15863868.0,1245335000.0,623750400.0

2007-02-14,600114,宁波东睦,6.7,6.82,6.21,6.21,6.37,0.33,5.1805,5.675,5556947,36417975.0,1309850000.0,656064000.0

2007-02-15,600114,宁波东睦,7.05,7.12,6.61,6.69,6.7,0.35,5.2239,5.6325,5515336,38110673.0,1378275000.0,690336000.0

2007-02-16,600114,宁波东睦,7.0,7.18,6.83,7.01,7.05,-0.05,-0.7092,3.3681,3298084,23129618.0,1368500000.0,685440000.0

2007-02-26,600114,宁波东睦,7.7,7.7,7.03,7.03,7.0,0.7,10.0,4.3141,4224331,32106922.0,1505350000.0,753984000.0

2007-02-27,600114,宁波东睦,7.05,8.07,6.93,7.95,7.7,-0.65,-8.4416,7.8326,7669698,57422381.0,1378275000.0,690336000.0

2007-02-28,600114,宁波东睦,7.76,7.76,7.01,7.28,7.05,0.71,10.0709,7.2759,7124549,53259315.0,1517080000.0,759859200.0

2007-03-01,600114,宁波东睦,7.41,7.85,7.18,7.78,7.76,-0.35,-4.5103,6.6547,6516316,49028967.0,1448655000.0,725587200.0

2007-03-02,600114,宁波东睦,7.4,7.5,7.12,7.4,7.41,-0.01,-0.135,3.3152,3569717,26211328.0,1446700000.0,796817200.0

2007-03-05,600114,宁波东睦,7.53,7.78,7.08,7.41,7.4,0.13,1.7568,3.8477,4143173,30711587.0,1472115000.0,810815340.0

2007-03-06,600114,宁波东睦,7.39,7.49,7.06,7.49,7.53,-0.14,-1.8592,4.4806,4824618,35145527.0,1444745000.0,795740420.0

2007-03-07,600114,宁波东睦,7.33,7.45,7.16,7.29,7.39,-0.06,-0.8119,4.0619,4373825,31885873.0,1433015000.0,789279740.0

2007-03-08,600114,宁波东睦,0.0,0.0,0.0,0.0,7.33,,,0.0,0,0.0,1433015000.0,789279740.0

2007-03-09,600114,宁波东睦,7.5,7.57,7.28,7.44,7.33,0.17,2.3192,4.3763,4712327,34996743.0,1466250000.0,807585000.0

2007-03-12,600114,宁波东睦,7.6,7.62,7.25,7.49,7.5,0.1,1.3333,4.2097,4532929,33708392.0,1485800000.0,818352800.0

2007-03-13,600114,宁波东睦,7.82,7.97,7.58,7.6,7.6,0.22,2.8947,4.4486,4790162,37569703.0,1528810000.0,842041960.0

2007-03-14,600114,宁波东睦,7.49,7.74,7.33,7.74,7.82,-0.33,-4.2199,3.2904,3543027,26674001.0,1464295000.0,806508220.0

2007-03-15,600114,宁波东睦,7.95,7.97,7.46,7.52,7.49,0.46,6.1415,6.0334,6496629,50030459.0,1554225000.0,856040100.0

2007-03-16,600114,宁波东睦,7.62,7.95,7.49,7.89,7.95,-0.33,-4.1509,4.1178,4433911,34358874.0,1489710000.0,820506360.0

2007-03-19,600114,宁波东睦,7.46,7.63,7.2,7.23,7.62,-0.16,-2.0997,2.7109,2919062,21742633.0,1458430000.0,803277880.0

2007-03-20,600114,宁波东睦,7.71,7.87,7.37,7.46,7.46,0.25,3.3512,4.0427,4353083,33366904.0,1507305000.0,830197380.0

2007-03-21,600114,宁波东睦,7.75,7.81,7.61,7.64,7.71,0.04,0.5188,3.013,3244326,24962657.0,1515125000.0,834504500.0

2007-03-22,600114,宁波东睦,7.9,8.2,7.73,7.73,7.75,0.15,1.9355,6.2365,6715386,53818853.0,1544450000.0,850656200.0

2007-03-23,600114,宁波东睦,8.07,8.12,7.71,7.82,7.9,0.17,2.1519,4.9502,5330309,42219214.0,1577685000.0,868961460.0

2007-03-26,600114,宁波东睦,8.28,8.46,8.07,8.07,8.07,0.21,2.6022,5.0118,5396625,44617052.0,1618740000.0,891573840.0

2007-03-27,600114,XD宁波东,8.23,8.31,8.1,8.18,8.18,0.05,0.6112,3.6358,3914929,32020680.0,1608965000.0,886189940.0

2007-03-28,600114,宁波东睦,7.88,8.3,7.61,8.29,8.23,-0.35,-4.2527,6.0381,6501703,51542474.0,1540540000.0,848502640.0

2007-03-29,600114,宁波东睦,7.48,7.92,7.45,7.9,7.88,-0.4,-5.0761,4.8396,5211131,39821433.0,1462340000.0,805431440.0

2007-03-30,600114,宁波东睦,7.72,7.74,7.5,7.5,7.48,0.24,3.2086,4.0603,4372033,33430093.0,1509260000.0,831274160.0

2007-04-02,600114,宁波东睦,7.78,7.91,7.65,7.72,7.72,0.06,0.7772,3.4218,3684486,28609776.0,1520990000.0,837734840.0

2007-04-03,600114,宁波东睦,7.92,7.94,7.66,7.73,7.78,0.14,1.7995,4.2064,4529319,35367092.0,1548360000.0,852809760.0

2007-04-04,600114,宁波东睦,8.04,8.1,7.81,7.92,7.92,0.12,1.5152,5.2069,5606691,44910936.0,1571820000.0,865731120.0

2007-04-05,600114,宁波东睦,8.22,8.42,8.0,8.05,8.04,0.18,2.2388,5.7916,6236279,51405428.0,1607010000.0,885113160.0

2007-04-06,600114,宁波东睦,8.28,8.35,8.06,8.1,8.22,0.06,0.7299,5.0684,5457544,45013261.0,1618740000.0,891573840.0

2007-04-09,600114,宁波东睦,8.34,8.39,8.2,8.28,8.28,0.06,0.7246,6.0649,6530548,54210758.0,1630470000.0,898034520.0

2007-04-10,600114,宁波东睦,8.17,8.38,7.9,8.35,8.34,-0.17,-2.0384,6.4267,6920130,56166330.0,1597235000.0,879729260.0

2007-04-11,600114,宁波东睦,8.45,8.45,8.05,8.11,8.17,0.28,3.4272,7.0826,7626407,62991517.0,1651975000.0,909879100.0

2007-04-12,600114,宁波东睦,8.62,8.85,8.48,8.5,8.45,0.17,2.0118,9.6705,10413047,89903079.0,1685210000.0,928184360.0

2007-04-13,600114,宁波东睦,8.26,8.68,8.11,8.65,8.62,-0.36,-4.1763,7.2354,7790954,65837021.0,1614830000.0,889420280.0

2007-04-16,600114,宁波东睦,9.09,9.09,8.22,8.25,8.26,0.83,10.0484,10.9429,11783106,103560386.0,1777095000.0,978793020.0

2007-04-17,600114,宁波东睦,9.14,9.35,8.72,9.05,9.09,0.05,0.5501,14.0037,15078954,136807845.0,1786870000.0,984176920.0

2007-04-18,600114,宁波东睦,9.0,9.16,8.85,9.15,9.14,-0.14,-1.5317,8.6085,9269445,83327078.0,1759500000.0,969102000.0

2007-04-19,600114,宁波东睦,8.21,9.0,8.1,9.0,9.0,-0.79,-8.7778,8.7719,9445443,80611160.0,1605055000.0,884036380.0

2007-04-20,600114,宁波东睦,8.57,8.68,8.25,8.25,8.21,0.36,4.3849,7.931,8539987,72501107.0,1675435000.0,922800460.0

2007-04-23,600114,宁波东睦,8.87,8.95,8.58,8.58,8.57,0.3,3.5006,8.8111,9487591,83425253.0,1734085000.0,955103860.0

2007-04-24,600114,宁波东睦,9.15,9.3,8.75,8.9,8.87,0.28,3.1567,12.2714,13213583,119887385.0,1788825000.0,985253700.0

2007-04-25,600114,宁波东睦,8.87,9.16,8.52,9.16,9.15,-0.28,-3.0601,6.9335,7465897,66178600.0,1734085000.0,955103860.0

2007-04-26,600114,宁波东睦,9.32,9.4,8.85,8.9,8.87,0.45,5.0733,10.3786,11175455,102769441.0,1822060000.0,1003558960.0

2007-04-27,600114,宁波东睦,9.48,9.77,9.2,9.32,9.32,0.16,1.7167,11.3811,12254989,116862262.0,1853340000.0,1020787440.0

2007-04-30,600114,宁波东睦,10.19,10.32,9.5,9.51,9.48,0.71,7.4895,12.8431,13829167,137338585.0,1992145000.0,1097238820.0

2007-05-08,600114,宁波东睦,10.21,10.79,10.15,10.4,10.19,0.02,0.1963,12.5528,13516620,140675112.0,1996055000.0,1099392380.0

2007-05-09,600114,宁波东睦,9.95,10.2,9.26,10.2,10.21,-0.26,-2.5465,9.9062,10666749,104688304.0,1945225000.0,1071396100.0

2007-05-10,600114,宁波东睦,10.27,10.46,9.6,9.89,9.95,0.32,3.2161,8.794,9469255,95404456.0,2007785000.0,1105853060.0

2007-05-11,600114,东睦股份,10.62,10.75,9.82,10.1,10.27,0.35,3.408,10.3976,11195895,117197812.0,2076210000.0,1143540360.0

2007-05-14,600114,东睦股份,10.35,10.65,10.27,10.45,10.62,-0.27,-2.5424,7.0172,7555940,79038500.0,2023425000.0,1114467300.0

2007-05-15,600114,东睦股份,9.68,10.4,9.52,10.3,10.35,-0.67,-6.4734,8.2116,8842107,88560882.0,1892440000.0,1042323040.0

2007-05-16,600114,东睦股份,9.95,9.97,9.51,9.79,9.68,0.27,2.7893,4.7261,5088921,49759537.0,1945225000.0,1071396100.0

2007-05-17,600114,东睦股份,10.04,10.19,9.91,9.98,9.95,0.09,0.9045,5.4903,5911835,59312757.0,1962820000.0,1081087120.0

2007-05-18,600114,东睦股份,9.89,10.06,9.8,10.04,10.04,-0.15,-1.494,4.8952,5271035,52179305.0,1933495000.0,1064935420.0

2007-05-21,600114,东睦股份,10.02,10.05,9.38,9.48,9.89,0.13,1.3145,6.7344,7251506,71171354.0,1958910000.0,1078933560.0

2007-05-22,600114,东睦股份,10.27,10.38,10.06,10.06,10.02,0.25,2.495,7.9807,8593457,87876874.0,2007785000.0,1105853060.0

2007-05-23,600114,东睦股份,10.59,10.66,10.15,10.27,10.27,0.32,3.1159,8.6342,9297123,97556915.0,2070345000.0,1140310020.0

2007-05-24,600114,东睦股份,10.24,10.7,10.0,10.65,10.59,-0.35,-3.305,7.5048,8080967,82790170.0,2001920000.0,1102622720.0

2007-05-25,600114,东睦股份,10.25,10.45,10.0,10.17,10.24,0.01,0.0977,6.3128,6797486,69852041.0,2003875000.0,1103699500.0

2007-05-28,600114,东睦股份,10.9,11.08,10.33,10.38,10.25,0.65,6.3415,12.0655,12991854,140473894.0,2130950000.0,1173690200.0

2007-05-29,600114,东睦股份,10.98,11.04,10.58,11.0,10.9,0.08,0.7339,8.9556,9643160,104482552.0,2146590000.0,1182304440.0

2007-05-30,600114,东睦股份,9.88,10.6,9.88,10.25,10.98,-1.1,-10.0182,8.7708,9444247,96583351.0,1931540000.0,1063858640.0

2007-05-31,600114,东睦股份,8.89,9.7,8.89,9.5,9.88,-0.99,-10.0202,8.9429,9629488,86725847.0,1737995000.0,957257420.0

2007-06-01,600114,东睦股份,8.0,9.21,8.0,8.9,8.89,-0.89,-10.0112,8.3648,9007042,74841810.0,1564000000.0,861424000.0

2007-06-04,600114,东睦股份,7.2,8.2,7.2,7.85,8.0,-0.8,-10.0,8.2142,8844836,65847066.0,1407600000.0,775281600.0

2007-06-05,600114,东睦股份,7.53,7.58,6.56,7.15,7.2,0.33,4.5833,10.8271,11658389,83176097.0,1472115000.0,810815340.0

2007-06-06,600114,东睦股份,7.51,7.69,7.19,7.5,7.53,-0.02,-0.2656,6.5191,7019643,52770099.0,1468205000.0,808661780.0

2007-06-07,600114,东睦股份,7.82,7.98,7.33,7.54,7.51,0.31,4.1278,6.6187,7126917,54893808.0,1528810000.0,842041960.0

2007-06-08,600114,东睦股份,7.79,8.0,7.65,7.81,7.82,-0.03,-0.3836,5.7505,6192074,48624308.0,1522945000.0,838811620.0

2007-06-11,600114,东睦股份,7.8,7.96,7.7,7.9,7.79,0.01,0.1284,5.0274,5413370,42315534.0,1524900000.0,839888400.0

2007-06-12,600114,东睦股份,7.74,7.91,7.1,7.85,7.8,-0.06,-0.7692,5.3844,5797778,44064971.0,1513170000.0,833427720.0

2007-06-13,600114,东睦股份,8.5,8.51,7.76,7.8,7.74,0.76,9.8191,9.1818,9886755,80917887.0,1661750000.0,915263000.0

2007-06-14,600114,东睦股份,8.08,8.42,8.05,8.36,8.5,-0.42,-4.9412,6.1772,6651469,54501590.0,1579640000.0,870038240.0

2007-06-15,600114,东睦股份,8.08,8.29,7.81,8.01,8.08,0.0,0.0,4.312,4643054,37660023.0,1579640000.0,870038240.0

2007-06-18,600114,东睦股份,8.25,8.49,8.2,8.4,8.08,0.17,2.104,5.1937,5592516,46511098.0,1612875000.0,888343500.0

2007-06-19,600114,东睦股份,8.33,8.35,8.02,8.25,8.25,0.08,0.9697,4.0886,4402544,36279863.0,1628515000.0,896957740.0

2007-06-20,600114,东睦股份,8.03,8.51,8.0,8.3,8.33,-0.3,-3.6014,5.6877,6124354,51127536.0,1569865000.0,864654340.0

2007-06-21,600114,东睦股份,8.08,8.25,7.8,8.0,8.03,0.05,0.6227,4.3896,4726684,37907153.0,1579640000.0,870038240.0

2007-06-22,600114,东睦股份,7.35,8.27,7.27,8.22,8.08,-0.73,-9.0347,4.8111,5180548,39951430.0,1436925000.0,791433300.0

2007-06-25,600114,东睦股份,6.75,7.53,6.66,7.35,7.35,-0.6,-8.1633,4.1505,4469187,31744642.0,1319625000.0,726826500.0

2007-06-26,600114,东睦股份,7.01,7.1,6.56,6.7,6.75,0.26,3.8519,3.4746,3741390,25603555.0,1370455000.0,754822780.0

2007-06-27,600114,东睦股份,7.18,7.22,6.9,6.97,7.01,0.17,2.4251,3.1928,3437958,24288173.0,1403690000.0,773128040.0

2007-06-28,600114,东睦股份,6.67,7.24,6.67,7.08,7.18,-0.51,-7.1031,2.581,2779139,19336205.0,1303985000.0,718212260.0

2007-06-29,600114,东睦股份,6.33,6.7,6.21,6.6,6.67,-0.34,-5.0975,3.1404,3381511,21820967.0,1237515000.0,681601740.0

2007-07-02,600114,东睦股份,6.64,6.75,6.35,6.44,6.33,0.31,4.8973,2.7744,2987466,19437195.0,1298120000.0,714981920.0

2007-07-03,600114,东睦股份,6.68,6.78,6.54,6.63,6.64,0.04,0.6024,2.4701,2659797,17763759.0,1305940000.0,719289040.0

2007-07-04,600114,东睦股份,6.38,6.75,6.33,6.7,6.68,-0.3,-4.491,1.4151,1523743,9952267.0,1247290000.0,686985640.0

2007-07-05,600114,东睦股份,6.38,6.54,6.25,6.38,6.38,0.0,0.0,2.1099,2271894,14591235.0,1247290000.0,686985640.0

2007-07-06,600114,东睦股份,6.9,7.0,6.33,6.33,6.38,0.52,8.1505,3.431,3694384,24718780.0,1348950000.0,742978200.0

2007-07-09,600114,东睦股份,7.04,7.14,6.8,6.99,6.9,0.14,2.029,3.2637,3514300,24573566.0,1376320000.0,758053120.0

2007-07-10,600114,东睦股份,7.12,7.38,6.9,7.1,7.04,0.08,1.1364,4.2968,4626664,33002372.0,1391960000.0,766667360.0

2007-07-11,600114,东睦股份,7.36,7.45,7.1,7.2,7.12,0.24,3.3708,5.0193,5404696,39464587.0,1438880000.0,792510080.0

2007-07-12,600114,东睦股份,7.42,7.56,7.21,7.3,7.36,0.06,0.8152,3.5591,3832399,28595369.0,1450610000.0,798970760.0

2007-07-13,600114,东睦股份,7.63,7.75,7.2,7.42,7.42,0.21,2.8302,4.4854,4829761,36545995.0,1491665000.0,821583140.0

2007-07-16,600114,东睦股份,7.51,7.98,7.43,7.63,7.63,-0.12,-1.5727,4.9067,5283461,40888911.0,1468205000.0,808661780.0

2007-07-17,600114,东睦股份,7.65,7.66,7.15,7.41,7.51,0.14,1.8642,2.3124,2489936,18580461.0,1495575000.0,823736700.0

2007-07-18,600114,东睦股份,7.46,7.7,7.4,7.43,7.65,-0.19,-2.4837,1.7052,1836079,13810415.0,1458430000.0,803277880.0

2007-07-19,600114,东睦股份,7.75,7.85,7.26,7.44,7.46,0.29,3.8874,3.1404,3381551,25876164.0,1515125000.0,834504500.0

2007-07-20,600114,东睦股份,8.0,8.04,7.56,7.7,7.75,0.25,3.2258,3.7473,4035004,31974919.0,1564000000.0,861424000.0

2007-07-23,600114,东睦股份,8.38,8.43,7.98,7.98,8.0,0.38,4.75,5.2328,5634589,46500865.0,1638290000.0,902341640.0

2007-07-24,600114,东睦股份,8.17,8.55,8.16,8.5,8.38,-0.21,-2.506,5.3404,5750398,48141859.0,1597235000.0,879729260.0

2007-07-25,600114,东睦股份,8.42,8.55,8.2,8.2,8.17,0.25,3.06,3.4413,3705558,31181278.0,1646110000.0,906648760.0

2007-07-26,600114,东睦股份,8.72,8.89,8.42,8.48,8.42,0.3,3.5629,4.2086,4531694,39482429.0,1704760000.0,938952160.0

2007-07-27,600114,东睦股份,8.84,8.85,8.51,8.66,8.72,0.12,1.3761,4.1337,4451106,38909361.0,1728220000.0,951873520.0

2007-07-30,600114,东睦股份,8.85,8.98,8.75,8.86,8.84,0.01,0.1131,4.2733,4601396,40728002.0,1730175000.0,952950300.0

2007-07-31,600114,东睦股份,9.23,9.36,8.72,8.8,8.85,0.38,4.2938,5.4481,5866355,53491646.0,1804465000.0,993867940.0

2007-08-01,600114,东睦股份,8.49,9.27,8.41,9.25,9.23,-0.74,-8.0173,5.176,5573447,49279997.0,1659795000.0,914186220.0

2007-08-02,600114,东睦股份,8.81,8.94,8.48,8.48,8.49,0.32,3.7691,3.499,3767685,32793311.0,1722355000.0,948643180.0

2007-08-03,600114,东睦股份,8.81,8.96,8.7,8.85,8.81,0.0,0.0,2.8715,3091949,27210294.0,1722355000.0,948643180.0

2007-08-06,600114,东睦股份,0.0,0.0,0.0,0.0,8.81,,,0.0,0,0.0,1722355000.0,948643180.0

2007-08-07,600114,东睦股份,8.86,9.34,8.78,8.99,8.81,0.05,0.5675,6.4132,6905646,62677448.0,1732130000.0,954027080.0

2007-08-08,600114,东睦股份,8.49,8.95,8.23,8.86,8.86,-0.37,-4.1761,4.8572,5230150,44797211.0,1659795000.0,914186220.0

2007-08-09,600114,东睦股份,8.62,8.7,8.4,8.5,8.49,0.13,1.5312,3.3248,3580036,30640433.0,1685210000.0,928184360.0

2007-08-10,600114,东睦股份,8.25,8.6,8.03,8.55,8.62,-0.37,-4.2923,2.8664,3086452,25565309.0,1612875000.0,888343500.0

2007-08-13,600114,东睦股份,8.44,8.68,8.16,8.28,8.25,0.19,2.303,2.5755,2773206,23428056.0,1650020000.0,908802320.0

2007-08-14,600114,东睦股份,8.87,8.88,8.35,8.35,8.44,0.43,5.0948,3.1296,3369854,29461624.0,1734085000.0,955103860.0

2007-08-15,600114,东睦股份,8.72,8.9,8.47,8.9,8.87,-0.15,-1.6911,2.2256,2396448,20929704.0,1704760000.0,938952160.0

2007-08-16,600114,东睦股份,9.02,9.12,8.67,8.72,8.72,0.3,3.4404,4.6186,4973240,44429303.0,1763410000.0,971255560.0

2007-08-17,600114,东睦股份,8.92,9.25,8.78,9.01,9.02,-0.1,-1.1086,3.3957,3656382,32809765.0,1743860000.0,960487760.0

2007-08-20,600114,东睦股份,9.37,9.38,9.05,9.21,8.92,0.45,5.0448,5.7542,6196035,57469938.0,1831835000.0,1008942860.0

2007-08-21,600114,东睦股份,9.35,9.64,9.31,9.41,9.37,-0.02,-0.2134,6.5204,7021038,66592181.0,1827925000.0,1006789300.0

2007-08-22,600114,东睦股份,9.28,9.38,9.07,9.2,9.35,-0.07,-0.7487,4.4016,4739533,43829383.0,1814240000.0,999251840.0

2007-08-23,600114,东睦股份,9.21,9.4,9.12,9.28,9.28,-0.07,-0.7543,3.3293,3584909,32926687.0,1800555000.0,991714380.0

2007-08-24,600114,东睦股份,9.36,9.54,9.11,9.25,9.21,0.15,1.6287,5.1618,5558097,51677625.0,1829880000.0,1007866080.0

2007-08-27,600114,东睦股份,9.2,9.46,9.1,9.4,9.36,-0.16,-1.7094,3.5533,3826121,35208979.0,1798600000.0,990637600.0

2007-08-28,600114,东睦股份,8.94,9.14,8.82,9.1,9.2,-0.26,-2.8261,3.4986,3767204,33708540.0,1747770000.0,962641320.0

2007-08-29,600114,东睦股份,8.92,9.0,8.7,8.89,8.94,-0.02,-0.2237,2.502,2694112,23898957.0,1743860000.0,960487760.0

2007-08-30,600114,东睦股份,9.19,9.28,8.91,8.91,8.92,0.27,3.0269,2.7664,2978761,27288576.0,1796645000.0,989560820.0

2007-08-31,600114,东睦股份,9.35,9.45,9.23,9.27,9.19,0.16,1.741,3.7072,3991867,37261568.0,1827925000.0,1006789300.0

2007-09-03,600114,东睦股份,9.69,9.9,9.35,9.5,9.35,0.34,3.6364,6.3973,6888473,66325685.0,1894395000.0,1043399820.0

2007-09-04,600114,东睦股份,9.42,9.69,9.31,9.65,9.69,-0.27,-2.7864,2.7823,2995872,28414117.0,1841610000.0,1014326760.0

2007-09-05,600114,东睦股份,9.44,9.52,9.15,9.39,9.42,0.02,0.2123,2.8161,3032354,28334406.0,1845520000.0,1016480320.0

2007-09-06,600114,东睦股份,9.83,9.95,9.4,9.55,9.44,0.39,4.1314,7.8337,8435153,81784755.0,1921765000.0,1058474740.0

2007-09-07,600114,东睦股份,9.48,9.84,9.4,9.79,9.83,-0.35,-3.5605,4.5926,4945170,47690381.0,1853340000.0,1020787440.0

2007-09-10,600114,东睦股份,9.69,9.77,9.15,9.35,9.48,0.21,2.2152,3.4919,3760044,35676761.0,1894395000.0,1043399820.0

2007-09-11,600114,东睦股份,9.31,10.15,9.2,9.73,9.69,-0.38,-3.9216,7.0347,7574872,74472725.0,1820105000.0,1002482180.0

2007-09-12,600114,东睦股份,9.11,9.46,8.82,9.24,9.31,-0.2,-2.1482,4.457,4799219,43735298.0,1781005000.0,980946580.0

2007-09-13,600114,东睦股份,9.18,9.27,9.0,9.11,9.11,0.07,0.7684,2.1106,2272662,20758473.0,1794690000.0,988484040.0

2007-09-14,600114,东睦股份,9.48,9.5,9.01,9.3,9.18,0.3,3.268,3.0178,3249494,30050911.0,1853340000.0,1020787440.0

2007-09-17,600114,东睦股份,9.9,9.93,9.32,9.36,9.48,0.42,4.4304,6.0604,6525684,63650092.0,1935450000.0,1066012200.0

2007-09-18,600114,东睦股份,9.98,10.3,9.68,10.0,9.9,0.08,0.8081,8.7178,9387163,94449417.0,1951090000.0,1074626440.0

2007-09-19,600114,东睦股份,9.77,9.98,9.68,9.98,9.98,-0.21,-2.1042,3.422,3684789,36114415.0,1910035000.0,1052014060.0

2007-09-20,600114,东睦股份,10.07,10.22,9.69,9.83,9.77,0.3,3.0706,5.1696,5566522,55769713.0,1968685000.0,1084317460.0

2007-09-21,600114,东睦股份,9.61,10.1,9.36,10.07,10.07,-0.46,-4.568,3.4895,3757435,36311416.0,1878755000.0,1034785580.0

2007-09-24,600114,东睦股份,9.51,9.79,9.23,9.6,9.61,-0.1,-1.0406,2.7123,2920589,27654643.0,1859205000.0,1024017780.0

2007-09-25,600114,东睦股份,9.45,9.68,9.3,9.68,9.51,-0.06,-0.6309,1.913,2059837,19471988.0,1847475000.0,1017557100.0

2007-09-26,600114,东睦股份,9.19,9.6,9.05,9.5,9.45,-0.26,-2.7513,1.5606,1680415,15670795.0,1796645000.0,989560820.0

2007-09-27,600114,东睦股份,9.2,9.29,9.1,9.18,9.19,0.01,0.1088,1.2289,1323231,12171721.0,1798600000.0,990637600.0

2007-09-28,600114,东睦股份,9.36,9.46,9.25,9.25,9.2,0.16,1.7391,1.876,2020091,18885896.0,1829880000.0,1007866080.0

2007-10-08,600114,东睦股份,9.38,9.59,9.27,9.55,9.36,0.02,0.2137,1.807,1945715,18261076.0,1833790000.0,1010019640.0

2007-10-09,600114,东睦股份,9.4,9.45,9.17,9.3,9.38,0.02,0.2132,1.3636,1468259,13620898.0,1837700000.0,1012173200.0

2007-10-10,600114,东睦股份,9.48,9.67,9.33,9.4,9.4,0.08,0.8511,2.574,2771672,26347388.0,1853340000.0,1020787440.0

2007-10-11,600114,东睦股份,9.12,9.56,9.04,9.48,9.48,-0.36,-3.7975,2.3835,2566500,23660087.0,1782960000.0,982023360.0

2007-10-12,600114,东睦股份,8.51,9.1,8.21,9.1,9.12,-0.61,-6.6886,3.7342,4020952,34475488.0,1663705000.0,916339780.0

2007-10-15,600114,东睦股份,8.89,9.03,8.45,8.77,8.51,0.38,4.4653,2.4526,2640882,23180667.0,1737995000.0,957257420.0

2007-10-16,600114,东睦股份,8.76,8.84,8.55,8.8,8.89,-0.13,-1.4623,2.0269,2182532,18906121.0,1712580000.0,943259280.0

2007-10-17,600114,东睦股份,8.57,8.76,8.36,8.76,8.76,-0.19,-2.1689,2.8117,3027632,25812514.0,1675435000.0,922800460.0

2007-10-18,600114,东睦股份,8.59,8.73,8.46,8.5,8.57,0.02,0.2334,1.7582,1893204,16293718.0,1679345000.0,924954020.0

2007-10-19,600114,东睦股份,8.35,8.73,8.21,8.65,8.59,-0.24,-2.7939,1.2079,1300667,11007119.0,1632425000.0,899111300.0

2007-10-22,600114,东睦股份,8.1,8.4,8.09,8.4,8.35,-0.25,-2.994,1.3021,1402082,11505640.0,1583550000.0,872191800.0

2007-10-23,600114,东睦股份,8.09,8.18,7.77,8.09,8.1,-0.01,-0.1235,1.7837,1920699,15279876.0,1581595000.0,871115020.0

2007-10-24,600114,东睦股份,7.89,8.15,7.83,8.1,8.09,-0.2,-2.4722,1.4811,1594868,12676435.0,1542495000.0,849579420.0

2007-10-25,600114,东睦股份,7.29,7.85,7.21,7.85,7.89,-0.6,-7.6046,1.7849,1921978,14341244.0,1425195000.0,784972620.0

2007-10-26,600114,东睦股份,7.37,7.45,7.16,7.28,7.29,0.08,1.0974,1.3339,1436283,10504722.0,1440835000.0,793586860.0

2007-10-29,600114,东睦股份,7.52,7.73,7.36,7.44,7.37,0.15,2.0353,1.1574,1246233,9411494.0,1470160000.0,809738560.0

2007-10-30,600114,东睦股份,7.66,7.7,7.43,7.65,7.52,0.14,1.8617,0.8764,943738,7160702.0,1497530000.0,824813480.0

2007-10-31,600114,东睦股份,7.85,7.99,7.63,7.67,7.66,0.19,2.4804,1.4409,1551543,12125029.0,1534675000.0,845272300.0

2007-11-01,600114,东睦股份,7.52,7.85,7.5,7.8,7.85,-0.33,-4.2038,1.3242,1425878,10929723.0,1470160000.0,809738560.0

2007-11-02,600114,东睦股份,7.23,7.49,7.19,7.49,7.52,-0.29,-3.8564,1.6042,1727364,12613667.0,1413465000.0,778511940.0

2007-11-05,600114,东睦股份,7.46,7.48,7.19,7.25,7.23,0.23,3.1812,1.1762,1266486,9333850.0,1458430000.0,803277880.0

2007-11-06,600114,东睦股份,7.6,7.82,7.47,7.47,7.46,0.14,1.8767,1.802,1940325,14860415.0,1485800000.0,818352800.0

2007-11-07,600114,东睦股份,7.71,7.72,7.51,7.61,7.6,0.11,1.4474,1.3261,1427956,10919607.0,1507305000.0,830197380.0

2007-11-08,600114,东睦股份,7.46,7.85,7.4,7.68,7.71,-0.25,-3.2425,0.9692,1043661,8030171.0,1458430000.0,803277880.0

2007-11-09,600114,东睦股份,7.61,7.7,7.4,7.4,7.46,0.15,2.0107,1.1344,1221456,9233559.0,1487755000.0,819429580.0

2007-11-12,600114,东睦股份,7.77,7.8,7.5,7.52,7.61,0.16,2.1025,1.5857,1707461,13138449.0,1519035000.0,836658060.0

2007-11-13,600114,东睦股份,7.74,7.93,7.63,7.83,7.77,-0.03,-0.3861,1.3458,1449092,11287035.0,1513170000.0,833427720.0

2007-11-14,600114,东睦股份,7.94,7.99,7.69,7.8,7.74,0.2,2.584,1.6978,1828209,14423026.0,1552270000.0,854963320.0

2007-11-15,600114,东睦股份,7.73,7.97,7.7,7.94,7.94,-0.21,-2.6448,0.8436,908340,7100954.0,1511215000.0,832350940.0

2007-11-16,600114,东睦股份,7.69,7.74,7.43,7.65,7.73,-0.04,-0.5175,1.0184,1096571,8314020.0,1503395000.0,828043820.0

2007-11-19,600114,东睦股份,7.99,8.03,7.62,7.71,7.69,0.3,3.9012,1.5127,1628819,12844483.0,1562045000.0,860347220.0

2007-11-20,600114,东睦股份,8.2,8.21,7.88,8.0,7.99,0.21,2.6283,2.2398,2411809,19470746.0,1603100000.0,882959600.0

2007-11-21,600114,东睦股份,7.98,8.37,7.97,8.3,8.2,-0.22,-2.6829,3.1906,3435617,28014203.0,1560090000.0,859270440.0

2007-11-22,600114,东睦股份,8.01,8.29,7.7,7.94,7.98,0.03,0.3759,2.2207,2391208,18971309.0,1565955000.0,862500780.0

2007-11-23,600114,东睦股份,8.28,8.33,7.9,7.95,8.01,0.27,3.3708,2.3439,2523856,20747290.0,1618740000.0,891573840.0

2007-11-26,600114,东睦股份,8.17,8.4,8.11,8.33,8.28,-0.11,-1.3285,1.5188,1635402,13547017.0,1597235000.0,879729260.0

2007-11-27,600114,东睦股份,8.16,8.28,8.01,8.01,8.17,-0.01,-0.1224,0.6857,738324,6042633.0,1595280000.0,878652480.0

2007-11-28,600114,东睦股份,8.03,8.25,7.94,8.14,8.16,-0.13,-1.5931,0.9992,1075919,8684050.0,1569865000.0,864654340.0

2007-11-29,600114,东睦股份,8.13,8.22,7.96,8.07,8.03,0.1,1.2453,1.0781,1160909,9400806.0,1589415000.0,875422140.0

2007-11-30,600114,东睦股份,7.85,8.21,7.85,8.12,8.13,-0.28,-3.444,1.1489,1237100,9901659.0,1534675000.0,845272300.0

2007-12-03,600114,东睦股份,7.98,8.03,7.8,7.85,7.85,0.13,1.6561,0.6886,741418,5877841.0,1560090000.0,859270440.0

2007-12-04,600114,东睦股份,7.94,8.09,7.92,8.0,7.98,-0.04,-0.5013,0.703,757023,6051535.0,1552270000.0,854963320.0

2007-12-05,600114,东睦股份,8.25,8.38,7.96,8.06,7.94,0.31,3.9043,1.8159,1955283,16041162.0,1612875000.0,888343500.0

2007-12-06,600114,东睦股份,8.22,8.31,8.1,8.28,8.25,-0.03,-0.3636,0.9424,1014807,8326989.0,1607010000.0,885113160.0

2007-12-07,600114,东睦股份,8.4,8.45,8.16,8.22,8.22,0.18,2.1898,1.5237,1640698,13722415.0,1642200000.0,904495200.0

2007-12-10,600114,东睦股份,8.62,8.69,8.21,8.3,8.4,0.22,2.619,2.2884,2464121,21102715.0,1685210000.0,928184360.0

2007-12-11,600114,东睦股份,8.71,8.75,8.52,8.62,8.62,0.09,1.0441,2.1859,2353775,20302893.0,1702805000.0,937875380.0

2007-12-12,600114,东睦股份,8.79,8.93,8.68,8.78,8.71,0.08,0.9185,2.043,2199866,19319232.0,1718445000.0,946489620.0

2007-12-13,600114,东睦股份,8.83,9.12,8.78,8.86,8.79,0.04,0.4551,3.3416,3598199,32270497.0,1726265000.0,950796740.0

2007-12-14,600114,东睦股份,9.1,9.12,8.6,8.82,8.83,0.27,3.0578,2.2528,2425728,21697680.0,1779050000.0,979869800.0

2007-12-17,600114,东睦股份,9.14,9.5,9.11,9.4,9.1,0.04,0.4396,5.6193,6050730,56112767.0,1786870000.0,984176920.0

2007-12-18,600114,东睦股份,0.0,0.0,0.0,0.0,9.14,,,0.0,0,0.0,1786870000.0,984176920.0

2007-12-19,600114,东睦股份,9.09,9.2,9.02,9.02,9.14,-0.05,-0.547,1.8644,2007575,18253678.0,1777095000.0,978793020.0

2007-12-20,600114,东睦股份,9.11,9.14,8.94,9.05,9.09,0.02,0.22,2.7044,2912079,26332782.0,1781005000.0,980946580.0

2007-12-21,600114,东睦股份,9.12,9.22,8.98,8.99,9.11,0.01,0.1098,1.5649,1685038,15298312.0,1782960000.0,982023360.0

2007-12-24,600114,东睦股份,9.12,9.29,9.08,9.2,9.12,0.0,0.0,3.3309,3586654,32793545.0,1782960000.0,982023360.0

2007-12-25,600114,东睦股份,9.04,9.15,8.99,9.1,9.12,-0.08,-0.8772,2.0117,2166168,19599498.0,1767320000.0,973409120.0

2007-12-26,600114,东睦股份,9.38,9.39,9.06,9.06,9.04,0.34,3.7611,3.1938,3439013,31934656.0,1833790000.0,1010019640.0

2007-12-27,600114,东睦股份,9.31,9.48,9.25,9.42,9.38,-0.07,-0.7463,2.594,2793219,26125003.0,1820105000.0,1002482180.0

2007-12-28,600114,东睦股份,9.13,9.32,9.08,9.31,9.31,-0.18,-1.9334,1.7054,1836390,16826587.0,1784915000.0,983100140.0

2008-01-02,600114,东睦股份,9.34,9.45,9.07,9.09,9.13,0.21,2.3001,2.2881,2463777,22869753.0,1825970000.0,1005712520.0

2008-01-03,600114,东睦股份,9.74,9.82,9.27,9.27,9.34,0.4,4.2827,4.2595,4586543,44128567.0,1904170000.0,1048783720.0

2008-01-04,600114,东睦股份,9.6,9.74,9.5,9.73,9.74,-0.14,-1.4374,2.2384,2410228,23078338.0,1876800000.0,1033708800.0

2008-01-07,600114,东睦股份,9.87,9.96,9.46,9.46,9.6,0.27,2.8125,3.3589,3616760,35445796.0,1929585000.0,1062781860.0

2008-01-08,600114,东睦股份,9.8,9.97,9.7,9.96,9.87,-0.07,-0.7092,3.0435,3277144,32138242.0,1915900000.0,1055244400.0

2008-01-09,600114,东睦股份,10.14,10.15,9.71,9.79,9.8,0.34,3.4694,3.0668,3302272,33041675.0,1982370000.0,1091854920.0

2008-01-10,600114,东睦股份,10.02,10.25,9.93,10.13,10.14,-0.12,-1.1834,2.8882,3109998,31405007.0,1958910000.0,1078933560.0

2008-01-11,600114,东睦股份,9.92,10.1,9.75,10.1,10.02,-0.1,-0.998,2.2947,2470928,24328753.0,1939360000.0,1068165760.0

2008-01-14,600114,东睦股份,9.92,10.03,9.78,9.9,9.92,0.0,0.0,2.091,2251576,22272806.0,1939360000.0,1068165760.0

2008-01-15,600114,东睦股份,10.16,10.2,9.92,9.92,9.92,0.24,2.4194,2.6269,2828635,28551344.0,1986280000.0,1094008480.0

2008-01-16,600114,东睦股份,10.49,10.66,9.97,10.14,10.16,0.33,3.248,5.5231,5947131,61972489.0,2050795000.0,1129542220.0

2008-01-17,600114,东睦股份,10.31,10.74,10.0,10.45,10.49,-0.18,-1.7159,4.8709,5244860,54451959.0,2015605000.0,1110160180.0

2008-01-18,600114,东睦股份,10.32,10.49,10.0,10.48,10.31,0.01,0.097,3.81,4102527,41963218.0,2017560000.0,1111236960.0

2008-01-21,600114,东睦股份,10.01,10.58,9.98,10.49,10.32,-0.31,-3.0039,2.8122,3028105,31107713.0,1956955000.0,1077856780.0

2008-01-22,600114,东睦股份,9.01,9.7,9.01,9.7,10.01,-1.0,-9.99,3.7381,4025093,36858904.0,1761455000.0,970178780.0

2008-01-23,600114,东睦股份,9.16,9.35,8.51,8.92,9.01,0.15,1.6648,3.1901,3435033,30806637.0,1790780000.0,986330480.0

2008-01-24,600114,东睦股份,9.27,9.39,9.0,9.22,9.16,0.11,1.2009,2.5067,2699196,24864711.0,1812285000.0,998175060.0

2008-01-25,600114,东睦股份,9.45,9.64,9.12,9.17,9.27,0.18,1.9417,3.1247,3364595,31749474.0,1847475000.0,1017557100.0

2008-01-28,600114,东睦股份,8.74,9.58,8.7,9.4,9.45,-0.71,-7.5132,2.8972,3119637,28353778.0,1708670000.0,941105720.0

2008-01-29,600114,东睦股份,8.88,9.09,8.7,8.7,8.74,0.14,1.6018,1.2511,1347164,11950086.0,1736040000.0,956180640.0

2008-01-30,600114,东睦股份,9.0,9.15,8.73,9.1,8.88,0.12,1.3514,1.4055,1513391,13575313.0,1759500000.0,969102000.0

2008-01-31,600114,东睦股份,8.74,9.05,8.73,9.0,9.0,-0.26,-2.8889,1.1278,1214358,10797569.0,1708670000.0,941105720.0

2008-02-01,600114,东睦股份,8.11,8.99,7.87,8.99,8.74,-0.63,-7.2082,1.6797,1808709,14818028.0,1585505000.0,873268580.0

2008-02-04,600114,东睦股份,8.77,8.85,8.29,8.29,8.11,0.66,8.1381,1.3903,1497006,12854703.0,1714535000.0,944336060.0

2008-02-05,600114,东睦股份,8.93,9.1,8.52,8.77,8.77,0.16,1.8244,1.1364,1223658,10876499.0,1745815000.0,961564540.0

2008-02-13,600114,东睦股份,9.01,9.15,8.9,9.0,8.93,0.08,0.8959,0.8674,933953,8427258.0,1761455000.0,970178780.0

2008-02-14,600114,东睦股份,9.09,9.23,8.91,9.05,9.01,0.08,0.8879,0.7535,811351,7360948.0,1777095000.0,978793020.0

2008-02-15,600114,东睦股份,9.19,9.21,8.78,9.01,9.09,0.1,1.1001,1.1777,1268094,11439548.0,1796645000.0,989560820.0

2008-02-18,600114,东睦股份,9.39,9.48,9.19,9.19,9.19,0.2,2.1763,1.7791,1915743,17992410.0,1835745000.0,1011096420.0

2008-02-19,600114,东睦股份,9.46,9.53,9.26,9.43,9.39,0.07,0.7455,1.861,2003851,18830955.0,1849430000.0,1018633880.0

2008-02-20,600114,东睦股份,9.19,9.51,9.16,9.4,9.46,-0.27,-2.8541,1.3651,1469909,13651251.0,1796645000.0,989560820.0

2008-02-21,600114,东睦股份,9.29,9.39,9.0,9.13,9.19,0.1,1.0881,1.6475,1773944,16248158.0,1816195000.0,1000328620.0

2008-02-22,600114,东睦股份,9.16,9.34,9.0,9.16,9.29,-0.13,-1.3994,1.8274,1967726,18041504.0,1790780000.0,986330480.0

2008-02-25,600114,东睦股份,8.74,9.2,8.72,9.2,9.16,-0.42,-4.5852,1.2605,1357322,12091646.0,1708670000.0,941105720.0

2008-02-26,600114,东睦股份,8.9,9.0,8.63,8.92,8.74,0.16,1.8307,0.9841,1059684,9363600.0,1739950000.0,958334200.0

2008-02-27,600114,东睦股份,9.13,9.15,8.8,8.89,8.9,0.23,2.5843,1.1427,1230407,11173015.0,1784915000.0,983100140.0

2008-02-28,600114,东睦股份,9.26,9.38,9.07,9.13,9.13,0.13,1.4239,1.3472,1450586,13422825.0,1810330000.0,997098280.0

2008-02-29,600114,东睦股份,9.4,9.41,9.25,9.26,9.26,0.14,1.5119,1.611,1734720,16220366.0,1837700000.0,1012173200.0

2008-03-03,600114,东睦股份,9.75,9.85,9.28,9.39,9.4,0.35,3.7234,2.954,3180795,30635572.0,1906125000.0,1049860500.0

2008-03-04,600114,东睦股份,9.61,9.95,9.53,9.74,9.75,-0.14,-1.4359,2.9852,3214449,31259533.0,1878755000.0,1034785580.0

2008-03-05,600114,东睦股份,9.82,9.85,9.33,9.57,9.61,0.21,2.1852,2.4148,2600231,25008201.0,1919810000.0,1057397960.0

2008-03-06,600114,东睦股份,10.33,10.55,9.78,9.83,9.82,0.51,5.1935,6.5406,7042771,71876930.0,2019515000.0,1112313740.0

2008-03-07,600114,东睦股份,10.35,10.52,10.0,10.25,10.33,0.02,0.1936,4.69,5050127,52048637.0,2023425000.0,1114467300.0

2008-03-10,600114,东睦股份,10.38,10.68,10.29,10.4,10.35,0.03,0.2899,5.867,6317427,66096514.0,2029290000.0,1117697640.0

2008-03-11,600114,东睦股份,11.3,11.4,10.05,10.3,10.38,0.92,8.8632,8.895,9577992,102762705.0,2209150000.0,1216761400.0

2008-03-12,600114,东睦股份,11.06,11.75,11.03,11.55,11.3,-0.24,-2.1239,8.5774,9235956,105238622.0,2162230000.0,1190918680.0

2008-03-13,600114,东睦股份,11.94,12.1,10.82,10.95,11.06,0.88,7.9566,11.2307,12092960,138505056.0,2334270000.0,1285675320.0

2008-03-14,600114,东睦股份,11.29,12.0,11.12,11.65,11.94,-0.65,-5.4439,6.9777,7513411,86315780.0,2207195000.0,1215684620.0

2008-03-17,600114,东睦股份,10.16,11.5,10.16,11.18,11.29,-1.13,-10.0089,6.4267,6920097,72990275.0,1986280000.0,1094008480.0

2008-03-18,600114,东睦股份,10.34,10.6,9.47,9.68,10.16,0.18,1.7717,7.3645,7929987,79223545.0,2021470000.0,1113390520.0

2008-03-19,600114,东睦股份,11.37,11.37,10.0,10.51,10.34,1.03,9.9613,10.3752,11171837,124275256.0,2222835000.0,1224298860.0

2008-03-20,600114,东睦股份,11.9,12.45,10.95,11.11,11.37,0.53,4.6614,16.8425,18135641,215028608.0,2326450000.0,1281368200.0

2008-03-21,600114,东睦股份,11.88,12.7,11.68,11.8,11.9,-0.02,-0.1681,12.5249,13486567,164659946.0,2322540000.0,1279214640.0

2008-03-24,600114,东睦股份,12.13,12.55,11.8,12.0,11.88,0.25,2.1044,10.7319,11555922,140953265.0,2371415000.0,1306134140.0

2008-03-25,600114,东睦股份,11.83,12.15,11.1,12.0,12.13,-0.3,-2.4732,9.8946,10654342,123785150.0,2312765000.0,1273830740.0

2008-03-26,600114,东睦股份,11.41,12.2,11.21,11.83,11.83,-0.42,-3.5503,6.7337,7250701,84469157.0,2230655000.0,1228605980.0

2008-03-27,600114,东睦股份,11.23,11.74,10.58,10.83,11.41,-0.18,-1.5776,6.5687,7073078,79038720.0,2195465000.0,1209223940.0

2008-03-28,600114,东睦股份,10.86,11.32,10.11,11.01,11.23,-0.37,-3.2947,9.2522,9962590,105172752.0,2123130000.0,1169383080.0

2008-03-31,600114,东睦股份,9.77,10.49,9.77,10.29,10.86,-1.09,-10.0368,6.9456,7478856,74589018.0,1910035000.0,1052014060.0

2008-04-01,600114,东睦股份,8.95,9.63,8.79,9.55,9.77,-0.82,-8.393,7.4985,8074193,73349338.0,1749725000.0,963718100.0

2008-04-02,600114,东睦股份,8.13,9.22,8.06,9.17,8.95,-0.82,-9.162,5.4874,5908679,49978444.0,1589415000.0,875422140.0

2008-04-03,600114,东睦股份,0.0,0.0,0.0,0.0,8.13,,,0.0,0,0.0,1589415000.0,875422140.0

2008-04-07,600114,东睦股份,8.94,8.94,8.31,8.53,8.13,0.81,9.9631,2.9994,3229720,28418826.0,1747770000.0,962641320.0

2008-04-08,600114,东睦股份,9.5,9.68,9.11,9.43,8.94,0.56,6.264,8.798,9473492,88911564.0,1857250000.0,1022941000.0

2008-04-09,600114,东睦股份,8.55,9.49,8.55,9.26,9.5,-0.95,-10.0,5.3923,5806317,52559061.0,1671525000.0,920646900.0

2008-04-10,600114,东睦股份,8.78,8.88,8.09,8.32,8.55,0.23,2.6901,4.6798,5039166,42584486.0,1716490000.0,945412840.0

2008-04-11,600114,东睦股份,8.96,9.09,8.65,8.88,8.78,0.18,2.0501,3.551,3823660,33871405.0,1751680000.0,964794880.0

2008-04-14,600114,东睦股份,8.06,8.79,8.06,8.61,8.96,-0.9,-10.0446,3.8328,4127075,34047217.0,1575730000.0,867884680.0

2008-04-15,600114,东睦股份,8.3,8.3,7.66,7.94,8.06,0.24,2.9777,3.6078,3884860,30891672.0,1622650000.0,893727400.0

2008-04-16,600114,东睦股份,7.82,8.28,7.79,8.21,8.3,-0.48,-5.7831,2.5146,2707701,21611293.0,1528810000.0,842041960.0

2008-04-17,600114,东睦股份,7.28,7.98,7.04,7.72,7.82,-0.54,-6.9054,2.8258,3042787,22672521.0,1423240000.0,783895840.0

2008-04-18,600114,东睦股份,6.77,7.27,6.7,7.2,7.28,-0.51,-7.0055,2.6036,2803533,19490364.0,1323535000.0,728980060.0

2008-04-21,600114,东睦股份,6.87,7.37,6.73,7.3,6.77,0.1,1.4771,3.5696,3843676,27052753.0,1343085000.0,739747860.0

2008-04-22,600114,东睦股份,6.65,6.79,6.19,6.79,6.87,-0.22,-3.2023,2.1571,2322744,15088536.0,1300075000.0,716058700.0

2008-04-23,600114,东睦股份,0.0,0.0,0.0,0.0,6.65,,,0.0,0,0.0,1300075000.0,716058700.0

2008-04-24,600114,东睦股份,7.32,7.32,7.32,7.32,6.65,0.67,10.0752,0.9992,1075885,7875478.0,1431060000.0,788202960.0

2008-04-25,600114,东睦股份,7.98,8.05,7.51,7.65,7.32,0.66,9.0164,9.5649,10299240,81537318.0,1560090000.0,859270440.0

2008-04-28,600114,东睦股份,7.82,8.0,7.61,7.7,7.98,-0.16,-2.005,4.8546,5227344,40779327.0,1528810000.0,842041960.0

2008-04-29,600114,东睦股份,7.85,8.03,7.72,7.77,7.82,0.03,0.3836,3.481,3748271,29564862.0,1534675000.0,845272300.0

2008-04-30,600114,东睦股份,8.34,8.43,7.86,7.87,7.85,0.49,6.242,5.2707,5675378,46274318.0,1630470000.0,898034520.0

2008-05-05,600114,东睦股份,8.69,8.76,8.4,8.46,8.34,0.35,4.1966,5.1406,5535286,47577434.0,1698895000.0,935721820.0

2008-05-06,600114,东睦股份,8.36,8.66,8.28,8.66,8.69,-0.33,-3.7975,4.5187,4865694,41009236.0,1634380000.0,900188080.0

2008-05-07,600114,东睦股份,7.82,8.47,7.8,8.32,8.36,-0.54,-6.4593,3.8047,4096845,33526347.0,1528810000.0,842041960.0

2008-05-08,600114,东睦股份,8.18,8.2,7.7,7.72,7.82,0.36,4.6036,3.0746,3310653,26392839.0,1599190000.0,880806040.0

2008-05-09,600114,东睦股份,8.21,8.23,7.81,8.15,8.18,0.03,0.3667,3.511,3780596,30481894.0,1605055000.0,884036380.0

2008-05-12,600114,东睦股份,8.49,8.73,8.1,8.25,8.21,0.28,3.4105,5.8833,6334996,53963426.0,1659795000.0,914186220.0

2008-05-13,600114,东睦股份,8.33,8.47,8.06,8.15,8.49,-0.16,-1.8846,4.0659,4378112,36235690.0,1628515000.0,896957740.0

2008-05-14,600114,东睦股份,8.7,8.74,8.2,8.2,8.33,0.37,4.4418,3.9355,4237634,36385046.0,1700850000.0,936798600.0

2008-05-15,600114,XD东睦股,8.48,8.7,8.42,8.6,8.6,-0.12,-1.3953,2.826,3043014,26007888.0,1657840000.0,913109440.0

2008-05-16,600114,东睦股份,8.55,8.57,8.37,8.48,8.48,0.07,0.8255,2.8664,3086461,26053190.0,1671525000.0,920646900.0

2008-05-19,600114,东睦股份,8.77,8.88,8.5,8.55,8.55,0.22,2.5731,3.1956,3440912,29871539.0,1714535000.0,944336060.0

2008-05-20,600114,东睦股份,8.32,8.87,8.1,8.75,8.77,-0.45,-5.1311,3.9894,4295748,36620721.0,1626560000.0,895880960.0

2008-05-21,600114,东睦股份,8.31,8.4,7.71,8.2,8.32,-0.01,-0.1202,3.2221,3469450,27838933.0,1624605000.0,894804180.0

2008-05-22,600114,东睦股份,8.16,8.3,8.03,8.15,8.31,-0.15,-1.8051,1.9701,2121310,17302677.0,1595280000.0,878652480.0

2008-05-23,600114,东睦股份,8.29,8.44,8.02,8.14,8.16,0.13,1.5931,2.4835,2674204,22076506.0,1620695000.0,892650620.0

2008-05-26,600114,东睦股份,7.48,8.27,7.46,8.27,8.29,-0.81,-9.7708,3.4203,3682958,28655592.0,1462340000.0,805431440.0

2008-05-27,600114,东睦股份,7.5,7.64,7.35,7.4,7.48,0.02,0.2674,1.3652,1469969,10974578.0,1466250000.0,807585000.0

2008-05-28,600114,东睦股份,7.77,7.77,7.38,7.58,7.5,0.27,3.6,1.1391,1226549,9302153.0,1519035000.0,836658060.0

2008-05-29,600114,东睦股份,7.52,7.81,7.5,7.65,7.77,-0.25,-3.2175,1.3324,1434678,10913457.0,1470160000.0,809738560.0

2008-05-30,600114,东睦股份,7.55,7.59,7.4,7.56,7.52,0.03,0.3989,0.8501,915416,6847528.0,1476025000.0,812968900.0

2008-06-02,600114,东睦股份,7.62,7.64,7.39,7.55,7.55,0.07,0.9272,1.4062,1514128,11349247.0,1489710000.0,820506360.0

2008-06-03,600114,东睦股份,7.77,7.9,7.61,7.71,7.62,0.15,1.9685,1.3626,1467259,11397766.0,1519035000.0,836658060.0

2008-06-04,600114,东睦股份,7.64,7.76,7.42,7.7,7.77,-0.13,-1.6731,0.9542,1027502,7761363.0,1493620000.0,822659920.0

2008-06-05,600114,东睦股份,0.0,0.0,0.0,0.0,7.64,,,0.0,0,0.0,1493620000.0,822659920.0

2008-06-06,600114,东睦股份,7.54,7.64,7.4,7.54,7.64,-0.1,-1.3089,1.0359,1115448,8334371.0,1474070000.0,811892120.0

2008-06-10,600114,东睦股份,6.79,7.27,6.79,7.19,7.54,-0.75,-9.9469,1.2695,1366936,9548265.0,1327445000.0,731133620.0

2008-06-11,600114,东睦股份,6.39,6.7,6.31,6.56,6.79,-0.4,-5.891,1.5814,1702808,10957538.0,1249245000.0,688062420.0

2008-06-12,600114,东睦股份,6.48,6.53,6.3,6.41,6.39,0.09,1.4085,1.1215,1207654,7761324.0,1266840000.0,697753440.0

2008-06-13,600114,东睦股份,6.28,6.73,6.25,6.55,6.48,-0.2,-3.0864,1.2245,1318546,8576864.0,1227740000.0,676217840.0

2008-06-16,600114,东睦股份,6.27,6.42,6.1,6.1,6.28,-0.01,-0.1592,0.6726,724190,4525077.0,1225785000.0,675141060.0

2008-06-17,600114,东睦股份,5.86,6.38,5.74,6.37,6.27,-0.41,-6.5391,1.0975,1181739,7104251.0,1145630000.0,630993080.0

2008-06-18,600114,东睦股份,6.09,6.19,5.65,5.74,5.86,0.23,3.9249,1.275,1372853,8211599.0,1190595000.0,655759020.0

2008-06-19,600114,东睦股份,5.48,6.1,5.48,6.09,6.09,-0.61,-10.0164,1.2309,1325450,7562478.0,1071340000.0,590075440.0

2008-06-20,600114,东睦股份,5.4,5.8,5.15,5.48,5.48,-0.08,-1.4599,1.8423,1983764,10816022.0,1055700000.0,581461200.0

2008-06-23,600114,东睦股份,5.32,5.48,5.16,5.37,5.4,-0.08,-1.4815,0.7457,803000,4254992.0,1040060000.0,572846960.0

2008-06-24,600114,东睦股份,5.46,5.53,5.23,5.23,5.32,0.14,2.6316,0.9075,977223,5269837.0,1067430000.0,587921880.0

2008-06-25,600114,东睦股份,5.77,5.78,5.46,5.48,5.46,0.31,5.6777,1.4673,1579908,8957784.0,1128035000.0,621302060.0

2008-06-26,600114,东睦股份,5.84,5.98,5.61,5.77,5.77,0.07,1.2132,1.5173,1633811,9403295.0,1141720000.0,628839520.0

2008-06-27,600114,东睦股份,5.31,5.64,5.3,5.64,5.84,-0.53,-9.0753,1.2293,1323710,7219789.0,1038105000.0,571770180.0

2008-06-30,600114,东睦股份,5.32,5.42,5.16,5.33,5.31,0.01,0.1883,0.7518,809547,4284645.0,1040060000.0,572846960.0

2008-07-01,600114,东睦股份,5.27,5.39,5.2,5.39,5.32,-0.05,-0.9398,0.5372,578394,3055141.0,1030285000.0,567463060.0

2008-07-02,600114,东睦股份,5.38,5.48,5.27,5.35,5.27,0.11,2.0873,0.6801,732290,3925252.0,1051790000.0,579307640.0

2008-07-03,600114,东睦股份,5.57,5.65,5.01,5.3,5.38,0.19,3.5316,1.66,1787489,9773594.0,1088935000.0,599766460.0

2008-07-04,600114,东睦股份,5.52,5.64,5.45,5.54,5.57,-0.05,-0.8977,0.8645,930880,5150837.0,1079160000.0,594382560.0

2008-07-07,600114,东睦股份,5.85,5.85,5.42,5.5,5.52,0.33,5.9783,1.462,1574270,9062166.0,1143675000.0,629916300.0

2008-07-08,600114,东睦股份,5.92,5.96,5.7,5.83,5.85,0.07,1.1966,1.2812,1379601,8045087.0,1157360000.0,637453760.0

2008-07-09,600114,东睦股份,6.11,6.14,5.86,5.93,5.92,0.19,3.2095,1.9223,2069872,12429469.0,1194505000.0,657912580.0

2008-07-10,600114,东睦股份,6.72,6.72,6.14,6.18,6.11,0.61,9.9836,11.4296,12307152,81784454.0,1313760000.0,723596160.0

2008-07-11,600114,东睦股份,6.39,6.62,6.05,6.6,6.72,-0.33,-4.9107,6.2311,6709472,42855219.0,1249245000.0,688062420.0

2008-07-14,600114,东睦股份,6.9,6.97,6.21,6.21,6.39,0.51,7.9812,8.909,9593063,63575278.0,1348950000.0,742978200.0

2008-07-15,600114,东睦股份,6.53,6.89,6.48,6.78,6.9,-0.37,-5.3623,5.4922,5913915,39483527.0,1276615000.0,703137340.0

2008-07-16,600114,东睦股份,6.37,6.75,6.02,6.45,6.53,-0.16,-2.4502,4.5586,4908651,31533294.0,1245335000.0,685908860.0

2008-07-17,600114,东睦股份,6.19,6.61,6.15,6.42,6.37,-0.18,-2.8257,3.1358,3376520,21525027.0,1210145000.0,666526820.0

2008-07-18,600114,东睦股份,6.39,6.45,6.03,6.25,6.19,0.2,3.231,2.464,2653144,16595957.0,1249245000.0,688062420.0

2008-07-21,600114,东睦股份,6.65,6.67,6.22,6.35,6.39,0.26,4.0689,3.781,4071349,26533450.0,1300075000.0,716058700.0

2008-07-22,600114,东睦股份,6.58,6.68,6.5,6.65,6.65,-0.07,-1.0526,2.6365,2838949,18715399.0,1286390000.0,708521240.0

2008-07-23,600114,东睦股份,6.42,6.64,6.4,6.58,6.58,-0.16,-2.4316,2.3642,2545722,16565502.0,1255110000.0,691292760.0

2008-07-24,600114,东睦股份,6.65,6.66,6.43,6.52,6.42,0.23,3.5826,4.0511,4362115,28533985.0,1300075000.0,716058700.0

2008-07-25,600114,东睦股份,6.6,6.67,6.5,6.58,6.65,-0.05,-0.7519,2.0813,2241092,14759342.0,1290300000.0,710674800.0

2008-07-28,600114,东睦股份,6.72,6.83,6.6,6.62,6.6,0.12,1.8182,3.089,3326140,22308126.0,1313760000.0,723596160.0

2008-07-29,600114,东睦股份,6.48,6.65,6.43,6.6,6.72,-0.24,-3.5714,1.8314,1971968,12838722.0,1266840000.0,697753440.0

2008-07-30,600114,东睦股份,6.57,6.73,6.5,6.66,6.48,0.09,1.3889,1.8633,2006371,13238792.0,1284435000.0,707444460.0

2008-07-31,600114,东睦股份,6.24,6.58,6.23,6.55,6.57,-0.33,-5.0228,1.6645,1792352,11359213.0,1219920000.0,671910720.0

2008-08-01,600114,东睦股份,6.37,6.41,6.11,6.2,6.24,0.13,2.0833,1.2436,1339112,8447720.0,1245335000.0,685908860.0

2008-08-04,600114,东睦股份,6.22,6.4,6.11,6.28,6.37,-0.15,-2.3548,0.7446,801793,5034116.0,1216010000.0,669757160.0

2008-08-05,600114,东睦股份,6.25,6.29,6.13,6.2,6.22,0.03,0.4823,1.1089,1194006,7415588.0,1221875000.0,672987500.0

2008-08-06,600114,东睦股份,6.56,6.58,6.27,6.3,6.25,0.31,4.96,3.092,3329441,21474647.0,1282480000.0,706367680.0

2008-08-07,600114,东睦股份,6.98,7.09,6.55,6.58,6.56,0.42,6.4024,8.1456,8770976,60158332.0,1364590000.0,751592440.0

2008-08-08,600114,东睦股份,6.28,6.9,6.28,6.9,6.98,-0.7,-10.0287,4.5722,4923243,32386205.0,1227740000.0,676217840.0

2008-08-11,600114,东睦股份,5.65,6.25,5.65,6.12,6.28,-0.63,-10.0318,3.2216,3468939,20222376.0,1104575000.0,608380700.0

2008-08-12,600114,东睦股份,5.41,5.65,5.3,5.51,5.65,-0.24,-4.2478,1.8999,2045748,11177246.0,1057655000.0,582537980.0

2008-08-13,600114,东睦股份,5.5,5.6,5.26,5.35,5.41,0.09,1.6636,1.2494,1345293,7268753.0,1075250000.0,592229000.0

2008-08-14,600114,东睦股份,5.57,5.65,5.44,5.51,5.5,0.07,1.2727,1.0131,1090913,6052350.0,1088935000.0,599766460.0

2008-08-15,600114,东睦股份,5.55,5.63,5.42,5.62,5.57,-0.02,-0.3591,1.0028,1079805,5988621.0,1085025000.0,597612900.0

2008-08-18,600114,东睦股份,5.01,5.62,5.0,5.56,5.55,-0.54,-9.7297,1.7381,1871600,9872874.0,979455000.0,539466780.0

2008-08-19,600114,东睦股份,5.23,5.28,5.0,5.05,5.01,0.22,4.3912,1.2686,1366003,7063769.0,1022465000.0,563155940.0

2008-08-20,600114,东睦股份,5.73,5.75,5.15,5.2,5.23,0.5,9.5602,2.5675,2764679,15408179.0,1120215000.0,616994940.0

2008-08-21,600114,东睦股份,5.43,5.73,5.42,5.58,5.73,-0.3,-5.2356,1.8288,1969224,10953835.0,1061565000.0,584691540.0

2008-08-22,600114,东睦股份,5.35,5.51,5.24,5.41,5.43,-0.08,-1.4733,1.0565,1137663,6073350.0,1045925000.0,576077300.0

2008-08-25,600114,东睦股份,5.43,5.53,5.26,5.37,5.35,0.08,1.4953,0.924,994902,5409373.0,1061565000.0,584691540.0

2008-08-26,600114,东睦股份,5.07,5.39,4.97,5.39,5.43,-0.36,-6.6298,1.1434,1231207,6283414.0,991185000.0,545927460.0

2008-08-27,600114,东睦股份,4.98,5.17,4.83,5.07,5.07,-0.09,-1.7751,1.5668,1687104,8403036.0,973590000.0,536236440.0

2008-08-28,600114,东睦股份,4.99,5.07,4.96,5.0,4.98,0.01,0.2008,1.0789,1161686,5821821.0,975545000.0,537313220.0

2008-08-29,600114,东睦股份,5.16,5.26,4.99,4.99,4.99,0.17,3.4068,1.4429,1553633,7974645.0,1008780000.0,555618480.0

2008-09-01,600114,东睦股份,5.02,5.12,4.93,5.11,5.16,-0.14,-2.7132,0.908,977684,4904484.0,981410000.0,540543560.0

2008-09-02,600114,东睦股份,5.13,5.17,4.92,4.94,5.02,0.11,2.1912,1.0053,1082512,5484276.0,1002915000.0,552388140.0

2008-09-03,600114,东睦股份,5.17,5.23,5.01,5.23,5.13,0.04,0.7797,1.0438,1123941,5751347.0,1010735000.0,556695260.0

2008-09-04,600114,东睦股份,5.28,5.31,5.09,5.1,5.17,0.11,2.1277,1.2719,1369608,7160818.0,1032240000.0,568539840.0

2008-09-05,600114,东睦股份,4.96,5.14,4.96,5.1,5.28,-0.32,-6.0606,1.2447,1340244,6763217.0,969680000.0,534082880.0

2008-09-08,600114,东睦股份,4.6,5.03,4.5,4.95,4.96,-0.36,-7.2581,1.5689,1689411,8013194.0,899300000.0,495318800.0

2008-09-09,600114,东睦股份,4.67,4.75,4.54,4.75,4.6,0.07,1.5217,0.7217,777104,3600320.0,912985000.0,502856260.0

2008-09-10,600114,东睦股份,4.76,4.86,4.59,4.61,4.67,0.09,1.9272,1.0018,1078720,5143885.0,930580000.0,512547280.0

2008-09-11,600114,东睦股份,4.62,4.77,4.58,4.7,4.76,-0.14,-2.9412,0.8449,909771,4227385.0,903210000.0,497472360.0

2008-09-12,600114,东睦股份,4.66,4.75,4.6,4.66,4.62,0.04,0.8658,0.4554,490385,2295452.0,911030000.0,501779480.0

2008-09-16,600114,东睦股份,4.5,4.66,4.44,4.63,4.66,-0.16,-3.4335,0.7676,826547,3761423.0,879750000.0,484551000.0

2008-09-17,600114,东睦股份,4.5,4.58,4.45,4.5,4.5,0.0,0.0,0.5711,614936,2770387.0,879750000.0,484551000.0

2008-09-18,600114,东睦股份,4.36,4.45,4.09,4.21,4.5,-0.14,-3.1111,1.3066,1406884,6028215.0,852380000.0,469476080.0

2008-09-19,600114,东睦股份,4.8,4.8,4.68,4.8,4.36,0.44,10.0917,1.5786,1699815,8139671.0,938400000.0,516854400.0

2008-09-22,600114,东睦股份,5.01,5.26,4.85,5.15,4.8,0.21,4.375,3.4614,3727187,18851100.0,979455000.0,539466780.0

2008-09-23,600114,东睦股份,4.59,4.9,4.58,4.9,5.01,-0.42,-8.3832,1.8243,1964354,9281055.0,897345000.0,494242020.0

2008-09-24,600114,东睦股份,4.69,4.7,4.48,4.57,4.59,0.1,2.1786,1.0069,1084241,4975758.0,916895000.0,505009820.0

2008-09-25,600114,东睦股份,4.8,4.86,4.66,4.7,4.69,0.11,2.3454,1.6084,1731855,8282647.0,938400000.0,516854400.0

2008-09-26,600114,东睦股份,4.89,4.97,4.68,4.85,4.8,0.09,1.875,1.7394,1872925,9020810.0,955995000.0,526545420.0

2008-10-06,600114,东睦股份,4.67,4.79,4.6,4.73,4.89,-0.22,-4.499,1.0823,1165403,5479089.0,912985000.0,502856260.0

2008-10-07,600114,东睦股份,4.67,4.69,4.36,4.36,4.67,0.0,0.0,0.7978,859045,3925549.0,912985000.0,502856260.0

2008-10-08,600114,东睦股份,4.53,4.62,4.47,4.54,4.67,-0.14,-2.9979,0.5901,635416,2878894.0,885615000.0,487781340.0

2008-10-09,600114,东睦股份,4.51,4.64,4.49,4.64,4.53,-0.02,-0.4415,0.5608,603840,2744649.0,881705000.0,485627780.0

2008-10-10,600114,东睦股份,4.18,4.5,4.11,4.45,4.51,-0.33,-7.3171,1.0337,1113077,4721877.0,817190000.0,450094040.0

2008-10-13,600114,东睦股份,4.3,4.3,4.02,4.12,4.18,0.12,2.8708,0.7645,823178,3415578.0,840650000.0,463015400.0

2008-10-14,600114,东睦股份,4.13,4.5,4.11,4.46,4.3,-0.17,-3.9535,0.9397,1011864,4340408.0,807415000.0,444710140.0

2008-10-15,600114,东睦股份,4.11,4.19,3.98,4.11,4.13,-0.02,-0.4843,1.4474,1558553,6328910.0,803505000.0,442556580.0

2008-10-16,600114,东睦股份,3.83,4.05,3.76,4.05,4.11,-0.28,-6.8127,0.9047,974194,3752024.0,748765000.0,412406740.0

2008-10-17,600114,东睦股份,3.83,3.9,3.78,3.88,3.83,0.0,0.0,0.6623,713137,2734693.0,748765000.0,412406740.0

2008-10-20,600114,东睦股份,3.93,3.98,3.75,3.8,3.83,0.1,2.611,0.5502,592391,2297998.0,768315000.0,423174540.0

2008-10-21,600114,东睦股份,4.0,4.05,3.88,4.0,3.93,0.07,1.7812,1.2347,1329539,5290958.0,782000000.0,430712000.0

2008-10-22,600114,东睦股份,4.11,4.25,3.91,4.04,4.0,0.11,2.75,2.5925,2791526,11421174.0,803505000.0,442556580.0

2008-10-23,600114,东睦股份,4.09,4.14,3.96,3.96,4.11,-0.02,-0.4866,2.1776,2344835,9567448.0,799595000.0,440403020.0

2008-10-24,600114,东睦股份,4.03,4.11,3.91,4.05,4.09,-0.06,-1.467,1.5419,1660288,6632171.0,787865000.0,433942340.0

2008-10-27,600114,东睦股份,3.88,3.98,3.7,3.9,4.03,-0.15,-3.7221,1.218,1311539,5035799.0,758540000.0,417790640.0

2008-10-28,600114,东睦股份,4.05,4.07,3.66,3.8,3.88,0.17,4.3814,2.5614,2758038,10807477.0,791775000.0,436095900.0

2008-10-29,600114,东睦股份,3.93,4.14,3.93,4.06,4.05,-0.12,-2.963,2.0868,2247007,9053830.0,768315000.0,423174540.0

2008-10-30,600114,东睦股份,3.9,4.03,3.68,3.9,3.93,-0.03,-0.7634,2.0625,2220840,8516220.0,762450000.0,419944200.0

2008-10-31,600114,东睦股份,3.8,3.9,3.68,3.9,3.9,-0.1,-2.5641,1.5464,1665139,6255397.0,742900000.0,409176400.0

2008-11-03,600114,东睦股份,3.75,3.8,3.69,3.71,3.8,-0.05,-1.3158,0.6944,747758,2795387.0,733125000.0,403792500.0

2008-11-04,600114,东睦股份,3.63,3.74,3.43,3.72,3.75,-0.12,-3.2,1.3634,1468091,5249872.0,709665000.0,390871140.0

2008-11-05,600114,东睦股份,3.71,3.76,3.58,3.6,3.63,0.08,2.2039,1.0582,1139402,4204867.0,725305000.0,399485380.0

2008-11-06,600114,东睦股份,3.58,3.64,3.53,3.64,3.71,-0.13,-3.504,0.6243,672200,2397300.0,699890000.0,385487240.0

2008-11-07,600114,东睦股份,3.6,3.64,3.46,3.52,3.58,0.02,0.5587,0.8883,956488,3422182.0,703800000.0,387640800.0

2008-11-10,600114,东睦股份,3.93,3.95,3.62,3.62,3.6,0.33,9.1667,2.6571,2861144,10791197.0,768315000.0,423174540.0

2008-11-11,600114,东睦股份,4.12,4.18,3.83,3.9,3.93,0.19,4.8346,4.4122,4750923,18964769.0,805460000.0,443633360.0

2008-11-12,600114,东睦股份,4.2,4.5,4.01,4.1,4.12,0.08,1.9417,5.7059,6144018,25745009.0,821100000.0,452247600.0

2008-11-13,600114,东睦股份,4.43,4.57,4.15,4.19,4.2,0.23,5.4762,9.0053,9696692,42450115.0,866065000.0,477013540.0

2008-11-14,600114,东睦股份,4.87,4.87,4.27,4.33,4.43,0.44,9.9323,11.4054,12281147,55908680.0,952085000.0,524391860.0

2008-11-17,600114,东睦股份,5.03,5.11,4.71,4.84,4.87,0.16,3.2854,11.3759,12249292,60515621.0,983365000.0,541620340.0

2008-11-18,600114,东睦股份,4.96,5.21,4.65,5.03,5.03,-0.07,-1.3917,14.2933,15390736,76632551.0,969680000.0,534082880.0

2008-11-19,600114,东睦股份,5.25,5.37,4.88,4.96,4.96,0.29,5.8468,11.8664,12777542,65319406.0,1026375000.0,565309500.0

2008-11-20,600114,东睦股份,4.77,5.14,4.73,5.11,5.25,-0.48,-9.1429,12.8007,13783518,67473351.0,932535000.0,513624060.0

2008-11-21,600114,东睦股份,4.47,4.78,4.29,4.7,4.77,-0.3,-6.2893,12.5221,13483511,61226301.0,873885000.0,481320660.0

2008-11-24,600114,东睦股份,4.38,4.64,4.34,4.55,4.47,-0.09,-2.0134,6.9864,7522823,33785423.0,856290000.0,471629640.0

2008-11-25,600114,东睦股份,4.39,4.5,4.23,4.46,4.38,0.01,0.2283,5.0899,5480738,23886564.0,858245000.0,472706420.0

2008-11-26,600114,东睦股份,4.36,4.5,4.18,4.5,4.39,-0.03,-0.6834,4.9712,5352857,23446773.0,852380000.0,469476080.0

2008-11-27,600114,东睦股份,4.31,4.67,4.2,4.59,4.36,-0.05,-1.1468,8.5946,9254542,41561580.0,842605000.0,464092180.0

2008-11-28,600114,东睦股份,4.28,4.36,4.18,4.23,4.31,-0.03,-0.6961,3.9684,4273143,18263488.0,836740000.0,460861840.0

2008-12-01,600114,东睦股份,4.46,4.48,4.23,4.26,4.28,0.18,4.2056,4.7377,5101427,22344935.0,871930000.0,480243880.0

2008-12-02,600114,东睦股份,4.49,4.58,4.32,4.33,4.46,0.03,0.6726,5.3878,5801507,25818610.0,877795000.0,483474220.0

2008-12-03,600114,东睦股份,4.75,4.78,4.5,4.54,4.49,0.26,5.7906,6.6294,7138387,33136878.0,928625000.0,511470500.0

2008-12-04,600114,东睦股份,4.64,4.86,4.63,4.79,4.75,-0.11,-2.3158,8.8319,9510014,45088418.0,907120000.0,499625920.0

2008-12-05,600114,东睦股份,4.74,4.78,4.58,4.58,4.64,0.1,2.1552,4.6797,5039025,23589305.0,926670000.0,510393720.0

2008-12-08,600114,东睦股份,4.94,4.96,4.76,4.82,4.74,0.2,4.2194,6.661,7172401,34939562.0,965770000.0,531929320.0

2008-12-09,600114,东睦股份,4.91,4.96,4.74,4.92,4.94,-0.03,-0.6073,7.2354,7790943,37838220.0,959905000.0,528698980.0

2008-12-10,600114,东睦股份,5.05,5.14,4.88,4.91,4.91,0.14,2.8513,10.4015,11200078,56282507.0,987275000.0,543773900.0

2008-12-11,600114,东睦股份,5.36,5.55,4.8,5.03,5.05,0.31,6.1386,16.7773,18065456,95100675.0,1047880000.0,577154080.0

2008-12-12,600114,东睦股份,5.07,5.49,5.05,5.2,5.36,-0.29,-5.4104,9.9392,10702324,56199707.0,991185000.0,545927460.0

2008-12-15,600114,东睦股份,5.0,5.21,4.8,5.18,5.07,-0.07,-1.3807,6.1243,6594550,32769634.0,977500000.0,538390000.0

2008-12-16,600114,东睦股份,4.93,4.94,4.73,4.93,5.0,-0.07,-1.4,3.4464,3711043,17922111.0,963815000.0,530852540.0

2008-12-17,600114,东睦股份,5.09,5.32,5.02,5.02,4.93,0.16,3.2454,7.2377,7793388,40273314.0,995095000.0,548081020.0

2008-12-18,600114,东睦股份,5.09,5.11,4.89,5.05,5.09,0.0,0.0,3.7353,4022112,20119152.0,995095000.0,548081020.0

2008-12-19,600114,东睦股份,5.1,5.21,5.08,5.15,5.09,0.01,0.1965,5.3906,5804443,29853927.0,997050000.0,549157800.0

2008-12-22,600114,东睦股份,5.0,5.1,4.9,5.0,5.1,-0.1,-1.9608,2.8931,3115231,15543314.0,977500000.0,538390000.0

2008-12-23,600114,东睦股份,4.51,5.07,4.5,4.97,5.0,-0.49,-9.8,3.559,3832298,18397377.0,881705000.0,485627780.0

2008-12-24,600114,东睦股份,4.35,4.59,4.28,4.5,4.51,-0.16,-3.5477,3.3196,3574475,15893979.0,850425000.0,468399300.0

2008-12-25,600114,东睦股份,4.36,4.52,4.32,4.36,4.35,0.01,0.2299,3.4757,3742592,16475848.0,852380000.0,469476080.0

2008-12-26,600114,东睦股份,4.26,4.44,4.25,4.39,4.36,-0.1,-2.2936,2.7624,2974480,12882915.0,832830000.0,458708280.0

2008-12-29,600114,东睦股份,4.39,4.45,4.13,4.28,4.26,0.13,3.0516,2.596,2795342,12009867.0,858245000.0,472706420.0

2008-12-30,600114,东睦股份,4.36,4.57,4.33,4.45,4.39,-0.03,-0.6834,4.1921,4513923,20172023.0,852380000.0,469476080.0

2008-12-31,600114,东睦股份,4.3,4.46,4.25,4.37,4.36,-0.06,-1.3761,2.3743,2556648,11098614.0,840650000.0,463015400.0

2009-01-05,600114,东睦股份,4.41,4.46,4.31,4.39,4.3,0.11,2.5581,2.9025,3125340,13757246.0,862155000.0,474859980.0

2009-01-06,600114,东睦股份,4.81,4.85,4.4,4.44,4.41,0.4,9.0703,6.2463,6725872,31169747.0,940355000.0,517931180.0

2009-01-07,600114,东睦股份,4.83,4.88,4.69,4.79,4.81,0.02,0.4158,5.6284,6060584,28851814.0,944265000.0,520084740.0

2009-01-08,600114,东睦股份,4.53,4.74,4.45,4.67,4.83,-0.3,-6.2112,3.1401,3381176,15561297.0,885615000.0,487781340.0

2009-01-09,600114,东睦股份,4.63,4.66,4.51,4.51,4.53,0.1,2.2075,2.2506,2423411,11142624.0,905165000.0,498549140.0

2009-01-12,600114,东睦股份,4.71,4.76,4.58,4.63,4.63,0.08,1.7279,2.6412,2843995,13378321.0,920805000.0,507163380.0

2009-01-13,600114,东睦股份,4.51,4.67,4.47,4.65,4.71,-0.2,-4.2463,2.6439,2846917,12972991.0,881705000.0,485627780.0

2009-01-14,600114,东睦股份,4.74,4.76,4.5,4.5,4.51,0.23,5.0998,3.2673,3518205,16418423.0,926670000.0,510393720.0

2009-01-15,600114,东睦股份,4.89,4.92,4.69,4.69,4.74,0.15,3.1646,4.8722,5246246,25210361.0,955995000.0,526545420.0

2009-01-16,600114,东睦股份,4.82,4.99,4.79,4.89,4.89,-0.07,-1.4315,4.2529,4579427,22448376.0,942310000.0,519007960.0

2009-01-19,600114,东睦股份,4.82,4.93,4.71,4.85,4.82,0.0,0.0,2.3616,2542873,12205258.0,942310000.0,519007960.0

2009-01-20,600114,东睦股份,5.06,5.07,4.75,4.77,4.82,0.24,4.9793,5.0815,5471659,27095222.0,989230000.0,544850680.0

2009-01-21,600114,东睦股份,4.86,4.93,4.78,4.84,5.06,-0.2,-3.9526,6.2223,6700081,32521971.0,950130000.0,523315080.0

2009-01-22,600114,东睦股份,4.81,4.89,4.71,4.87,4.86,-0.05,-1.0288,4.3101,4641047,22237813.0,940355000.0,517931180.0

2009-01-23,600114,东睦股份,4.7,4.83,4.67,4.78,4.81,-0.11,-2.2869,2.4373,2624472,12460241.0,918850000.0,506086600.0

2009-02-02,600114,东睦股份,4.87,4.88,4.66,4.74,4.7,0.17,3.617,3.2885,3541036,17041985.0,952085000.0,524391860.0

2009-02-03,600114,东睦股份,4.99,5.0,4.85,4.87,4.87,0.12,2.4641,5.7838,6227859,30708930.0,975545000.0,537313220.0

2009-02-04,600114,东睦股份,5.12,5.12,4.97,5.03,4.99,0.13,2.6052,6.7414,7259056,36699033.0,1000960000.0,551311360.0

2009-02-05,600114,东睦股份,4.96,5.15,4.9,5.12,5.12,-0.16,-3.125,5.8313,6278976,31737073.0,969680000.0,534082880.0

2009-02-06,600114,东睦股份,5.25,5.25,4.99,4.99,4.96,0.29,5.8468,7.0354,7575559,39135395.0,1026375000.0,565309500.0

2009-02-09,600114,东睦股份,5.43,5.45,5.18,5.28,5.25,0.18,3.4286,8.756,9428338,50039626.0,1061565000.0,584691540.0

2009-02-10,600114,东睦股份,5.49,5.62,5.26,5.3,5.43,0.06,1.105,7.2728,7831181,42209560.0,1073295000.0,591152220.0

2009-02-11,600114,东睦股份,5.46,5.76,5.3,5.42,5.49,-0.03,-0.5464,10.6804,11500399,63574226.0,1067430000.0,587921880.0

2009-02-12,600114,东睦股份,5.61,5.61,5.22,5.45,5.46,0.15,2.7473,7.4059,7974492,43488626.0,1096755000.0,604073580.0

2009-02-13,600114,东睦股份,5.78,5.83,5.57,5.6,5.61,0.17,3.0303,9.7248,10471492,60060268.0,1129990000.0,622378840.0

2009-02-16,600114,东睦股份,5.91,6.08,5.66,5.8,5.78,0.13,2.2491,10.4935,11299176,65985632.0,1155405000.0,636376980.0

2009-02-17,600114,东睦股份,5.92,6.22,5.62,5.86,5.91,0.01,0.1692,14.1525,15239114,91248703.0,1157360000.0,637453760.0

2009-02-18,600114,东睦股份,5.47,6.12,5.45,5.92,5.92,-0.45,-7.6014,12.6304,13600148,79080974.0,1069385000.0,588998660.0

2009-02-19,600114,东睦股份,5.75,5.86,5.34,5.49,5.47,0.28,5.1188,8.35,8991100,50455327.0,1124125000.0,619148500.0

2009-02-20,600114,东睦股份,6.19,6.33,5.59,5.69,5.75,0.44,7.6522,15.8671,17085347,104049682.0,1210145000.0,666526820.0

2009-02-23,600114,东睦股份,6.48,6.66,6.0,6.18,6.19,0.29,4.685,19.7401,21255795,134215092.0,1266840000.0,697753440.0

2009-02-24,600114,东睦股份,6.42,6.82,6.18,6.68,6.48,-0.06,-0.9259,18.7697,20210809,130358122.0,1255110000.0,691292760.0

2009-02-25,600114,东睦股份,6.4,6.45,6.18,6.43,6.42,-0.02,-0.3115,13.791,14849875,93574203.0,1251200000.0,689139200.0

2009-02-26,600114,东睦股份,5.76,6.45,5.76,6.4,6.4,-0.64,-10.0,12.414,13367136,82231359.0,1126080000.0,620225280.0

2009-02-27,600114,东睦股份,5.18,5.6,5.18,5.45,5.76,-0.58,-10.0694,7.2421,7798126,41158832.0,1012690000.0,557772040.0

2009-03-02,600114,东睦股份,5.21,5.27,4.91,4.96,5.18,0.03,0.5792,4.3898,4726859,24279797.0,1018555000.0,561002380.0

2009-03-03,600114,东睦股份,5.38,5.45,4.89,5.08,5.21,0.17,3.263,6.4553,6950971,35828842.0,1051790000.0,579307640.0

2009-03-04,600114,东睦股份,5.73,5.76,5.3,5.36,5.38,0.35,6.5056,8.6557,9320240,51388109.0,1120215000.0,616994940.0

2009-03-05,600114,东睦股份,5.81,5.94,5.64,5.8,5.73,0.08,1.3962,12.7177,13694115,79700405.0,1135855000.0,625609180.0

2009-03-06,600114,东睦股份,5.58,5.71,5.5,5.66,5.81,-0.23,-3.9587,4.6578,5015475,28067587.0,1090890000.0,600843240.0

2009-03-09,600114,东睦股份,5.19,5.63,5.14,5.55,5.58,-0.39,-6.9892,4.8296,5200395,27881247.0,1014645000.0,558848820.0

2009-03-10,600114,东睦股份,5.34,5.34,5.11,5.17,5.19,0.15,2.8902,2.7331,2942963,15357438.0,1043970000.0,575000520.0

2009-03-11,600114,东睦股份,5.23,5.46,5.21,5.43,5.34,-0.11,-2.0599,2.9502,3176680,16933954.0,1022465000.0,563155940.0

2009-03-12,600114,东睦股份,5.33,5.34,5.1,5.24,5.23,0.1,1.912,2.9553,3182224,16571226.0,1042015000.0,573923740.0

2009-03-13,600114,东睦股份,5.27,5.35,5.24,5.33,5.33,-0.06,-1.1257,2.5373,2732062,14467255.0,1030285000.0,567463060.0

2009-03-16,600114,东睦股份,5.44,5.48,5.18,5.3,5.27,0.17,3.2258,4.719,5081288,27350601.0,1063520000.0,585768320.0

2009-03-17,600114,东睦股份,5.57,5.62,5.34,5.4,5.44,0.13,2.3897,6.5802,7085412,38968927.0,1088935000.0,599766460.0

2009-03-18,600114,东睦股份,0.0,0.0,0.0,0.0,5.57,,,0.0,0,0.0,1088935000.0,599766460.0

2009-03-19,600114,东睦股份,5.75,5.8,5.51,5.59,5.57,0.18,3.2316,7.5123,8089128,45703060.0,1124125000.0,619148500.0

2009-03-20,600114,东睦股份,5.94,6.03,5.65,5.75,5.75,0.19,3.3043,11.8173,12724642,74576459.0,1161270000.0,639607320.0

2009-03-23,600114,东睦股份,5.97,6.13,5.86,5.92,5.94,0.03,0.5051,12.4906,13449604,80345897.0,1167135000.0,642837660.0

2009-03-24,600114,东睦股份,5.98,6.14,5.87,5.99,5.97,0.01,0.1675,9.0604,9756085,58528369.0,1169090000.0,643914440.0

2009-03-25,600114,东睦股份,5.64,5.94,5.63,5.94,5.98,-0.34,-5.6856,5.7377,6178237,35861148.0,1102620000.0,607303920.0

2009-03-26,600114,东睦股份,5.8,5.85,5.61,5.63,5.64,0.16,2.8369,4.4121,4750897,27215358.0,1133900000.0,624532400.0

2009-03-27,600114,东睦股份,5.83,5.87,5.76,5.8,5.8,0.03,0.5172,4.8615,5234732,30401122.0,1139765000.0,627762740.0

2009-03-30,600114,东睦股份,5.93,5.93,5.79,5.83,5.83,0.1,1.7153,4.2655,4593056,26945189.0,1159315000.0,638530540.0

2009-03-31,600114,东睦股份,5.91,5.92,5.74,5.75,5.93,-0.02,-0.3373,3.5503,3822920,22254122.0,1155405000.0,636376980.0

2009-04-01,600114,东睦股份,6.0,6.07,5.91,5.93,5.91,0.09,1.5228,6.3746,6864017,41145196.0,1173000000.0,646068000.0

2009-04-02,600114,东睦股份,6.08,6.2,5.95,6.02,6.0,0.08,1.3333,8.8845,9566636,57914416.0,1188640000.0,654682240.0

2009-04-03,600114,东睦股份,5.94,6.13,5.82,6.11,6.08,-0.14,-2.3026,5.8769,6328123,37759748.0,1161270000.0,639607320.0

2009-04-07,600114,东睦股份,6.24,6.26,5.93,6.0,5.94,0.3,5.0505,8.6368,9299888,56542271.0,1219920000.0,671910720.0

2009-04-08,600114,XD东睦股,5.93,6.18,5.77,6.17,6.14,-0.21,-3.4202,7.834,8435483,50441364.0,1159315000.0,638530540.0

2009-04-09,600114,东睦股份,6.08,6.1,5.84,5.96,5.93,0.15,2.5295,9.4985,10227778,61284147.0,1188640000.0,654682240.0

2009-04-10,600114,东睦股份,6.47,6.5,5.93,6.08,6.08,0.39,6.4145,17.6237,18976865,118139716.0,1264885000.0,696676660.0

2009-04-13,600114,东睦股份,6.43,6.7,6.25,6.36,6.47,-0.04,-0.6182,14.606,15727429,100578506.0,1257065000.0,692369540.0

2009-04-14,600114,东睦股份,6.33,6.7,6.28,6.47,6.43,-0.1,-1.5552,10.5117,11318745,72035654.0,1237515000.0,681601740.0

2009-04-15,600114,东睦股份,6.25,6.4,6.1,6.3,6.33,-0.08,-1.2638,12.6471,13618118,84534583.0,1221875000.0,672987500.0

2009-04-16,600114,东睦股份,6.23,6.4,6.12,6.25,6.25,-0.02,-0.32,9.6993,10443962,65009135.0,1217965000.0,670833940.0

2009-04-17,600114,东睦股份,6.07,6.2,6.02,6.2,6.23,-0.16,-2.5682,7.3541,7918697,48273429.0,1186685000.0,653605460.0

2009-04-20,600114,东睦股份,6.24,6.26,6.06,6.06,6.07,0.17,2.8007,6.6887,7202215,44492592.0,1219920000.0,671910720.0

2009-04-21,600114,东睦股份,6.17,6.23,6.07,6.15,6.24,-0.07,-1.1218,4.9063,5282993,32499090.0,1206235000.0,664373260.0

2009-04-22,600114,东睦股份,5.83,6.32,5.8,6.18,6.17,-0.34,-5.5105,6.6003,7107107,43558415.0,1139765000.0,627762740.0

2009-04-23,600114,东睦股份,5.78,5.88,5.66,5.82,5.83,-0.05,-0.8576,3.8609,4157310,23907581.0,1129990000.0,622378840.0

2009-04-24,600114,东睦股份,5.71,5.83,5.7,5.83,5.78,-0.07,-1.2111,3.4554,3720698,21454554.0,1116305000.0,614841380.0

2009-04-27,600114,东睦股份,5.38,5.74,5.34,5.71,5.71,-0.33,-5.7793,3.5795,3854302,21257665.0,1051790000.0,579307640.0

2009-04-28,600114,东睦股份,5.46,5.49,5.36,5.39,5.38,0.08,1.487,2.275,2449652,13298587.0,1067430000.0,587921880.0

2009-04-29,600114,东睦股份,5.59,5.63,5.44,5.52,5.46,0.13,2.381,2.4836,2674246,14822611.0,1092845000.0,601920020.0

2009-04-30,600114,东睦股份,5.6,5.66,5.55,5.6,5.59,0.01,0.1789,3.0409,3274340,18352337.0,1094800000.0,602996800.0

2009-05-04,600114,东睦股份,5.76,5.78,5.56,5.62,5.6,0.16,2.8571,3.8204,4113760,23498654.0,1126080000.0,620225280.0

2009-05-05,600114,东睦股份,5.83,5.86,5.72,5.78,5.76,0.07,1.2153,4.3211,4652900,26955771.0,1139765000.0,627762740.0

2009-05-06,600114,东睦股份,5.89,5.89,5.75,5.89,5.83,0.06,1.0292,4.4256,4765415,27804906.0,1151495000.0,634223420.0

2009-05-07,600114,东睦股份,5.77,5.95,5.68,5.93,5.89,-0.12,-2.0374,4.3747,4710568,27327090.0,1128035000.0,621302060.0

2009-05-08,600114,东睦股份,5.78,5.8,5.6,5.71,5.77,0.01,0.1733,4.388,4724929,27054672.0,1129990000.0,622378840.0

2009-05-11,600114,东睦股份,5.58,5.85,5.57,5.8,5.78,-0.2,-3.4602,3.7266,4012744,22941373.0,1090890000.0,600843240.0

2009-05-12,600114,东睦股份,5.71,5.72,5.51,5.52,5.58,0.13,2.3297,2.783,2996686,16846810.0,1116305000.0,614841380.0

2009-05-13,600114,东睦股份,6.03,6.05,5.66,5.76,5.71,0.32,5.6042,11.1823,12040894,71664195.0,1178865000.0,649298340.0

2009-05-14,600114,东睦股份,5.99,6.01,5.87,5.98,6.03,-0.04,-0.6633,4.9205,5298281,31495520.0,1171045000.0,644991220.0

2009-05-15,600114,东睦股份,5.99,6.05,5.95,6.04,5.99,0.0,0.0,4.2267,4551279,27277393.0,1171045000.0,644991220.0

2009-05-18,600114,东睦股份,6.09,6.13,5.98,6.0,5.99,0.1,1.6694,5.2757,5680765,34388299.0,1190595000.0,655759020.0

2009-05-19,600114,东睦股份,6.07,6.14,5.96,6.09,6.09,-0.02,-0.3284,7.1767,7727717,46605057.0,1186685000.0,653605460.0

2009-05-20,600114,东睦股份,6.07,6.19,5.94,6.06,6.07,0.0,0.0,7.183,7734495,46998647.0,1186685000.0,653605460.0

2009-05-21,600114,东睦股份,6.35,6.59,6.13,6.13,6.07,0.28,4.6129,23.2788,25066158,159107592.0,1241425000.0,683755300.0

2009-05-22,600114,东睦股份,6.11,6.31,6.05,6.24,6.35,-0.24,-3.7795,9.0179,9710256,59647417.0,1194505000.0,657912580.0

2009-05-25,600114,东睦股份,6.03,6.09,5.85,5.91,6.11,-0.08,-1.3093,4.894,5269720,31510218.0,1178865000.0,649298340.0

2009-05-26,600114,东睦股份,6.13,6.18,5.98,6.0,6.03,0.1,1.6584,5.1113,5503741,33657481.0,1198415000.0,660066140.0

2009-05-27,600114,东睦股份,5.97,6.15,5.92,6.1,6.13,-0.16,-2.6101,4.3475,4681333,28096552.0,1167135000.0,642837660.0

2009-06-01,600114,东睦股份,6.04,6.07,5.96,6.0,5.97,0.07,1.1725,4.9422,5321664,31963900.0,1180820000.0,650375120.0

2009-06-02,600114,东睦股份,6.14,6.2,6.01,6.05,6.04,0.1,1.6556,5.8369,6285054,38452542.0,1200370000.0,661142920.0

2009-06-03,600114,东睦股份,6.09,6.17,6.02,6.12,6.14,-0.05,-0.8143,4.9167,5294221,32219426.0,1190595000.0,655759020.0

2009-06-04,600114,东睦股份,6.23,6.29,6.07,6.08,6.09,0.14,2.2989,10.2503,11037361,68635357.0,1217965000.0,670833940.0

2009-06-05,600114,东睦股份,6.15,6.38,6.11,6.23,6.23,-0.08,-1.2841,8.0425,8659989,54030328.0,1202325000.0,662219700.0

2009-06-08,600114,东睦股份,6.08,6.22,6.03,6.1,6.15,-0.07,-1.1382,4.3306,4663079,28391340.0,1188640000.0,654682240.0

2009-06-09,600114,东睦股份,6.02,6.14,5.87,6.08,6.08,-0.06,-0.9868,4.2743,4602427,27516015.0,1176910000.0,648221560.0

2009-06-10,600114,东睦股份,6.17,6.18,6.0,6.02,6.02,0.15,2.4917,4.5237,4871049,29776611.0,1206235000.0,664373260.0

2009-06-11,600114,东睦股份,6.2,6.21,6.1,6.13,6.17,0.03,0.4862,4.5925,4945118,30435175.0,1212100000.0,667603600.0

2009-06-12,600114,东睦股份,6.06,6.28,5.97,6.22,6.2,-0.14,-2.2581,7.0542,7595865,46752859.0,1184730000.0,652528680.0

2009-06-15,600114,东睦股份,6.36,6.37,6.01,6.03,6.06,0.3,4.9505,7.2714,7829728,48855488.0,1243380000.0,684832080.0

2009-06-16,600114,东睦股份,6.25,6.33,6.17,6.31,6.36,-0.11,-1.7296,5.0364,5423064,33861727.0,1221875000.0,672987500.0

2009-06-17,600114,东睦股份,6.32,6.34,6.16,6.29,6.25,0.07,1.12,4.5452,4894151,30718842.0,1235560000.0,680524960.0

2009-06-18,600114,东睦股份,6.45,6.48,6.24,6.33,6.32,0.13,2.057,12.1239,13054792,83311122.0,1260975000.0,694523100.0

2009-06-19,600114,东睦股份,6.39,6.52,6.35,6.4,6.45,-0.06,-0.9302,8.2235,8854854,56872440.0,1249245000.0,688062420.0

2009-06-22,600114,东睦股份,6.17,6.43,6.14,6.43,6.39,-0.22,-3.4429,6.613,7120692,44559652.0,1206235000.0,664373260.0

2009-06-23,600114,东睦股份,6.16,6.22,6.08,6.1,6.17,-0.01,-0.1621,3.407,3668564,22530972.0,1204280000.0,663296480.0

2009-06-24,600114,东睦股份,6.19,6.23,6.13,6.18,6.16,0.03,0.487,3.0739,3309890,20438157.0,1210145000.0,666526820.0

2009-06-25,600114,东睦股份,6.14,6.25,6.13,6.24,6.19,-0.05,-0.8078,2.5538,2749920,16966520.0,1200370000.0,661142920.0

2009-06-26,600114,东睦股份,6.16,6.23,6.1,6.15,6.14,0.02,0.3257,3.1692,3412513,21017968.0,1204280000.0,663296480.0

2009-06-29,600114,东睦股份,6.16,6.28,6.15,6.16,6.16,0.0,0.0,3.1507,3392570,21043999.0,1204280000.0,663296480.0

2009-06-30,600114,东睦股份,6.18,6.24,6.15,6.19,6.16,0.02,0.3247,2.684,2890054,17892368.0,1208190000.0,665450040.0

2009-07-01,600114,东睦股份,6.22,6.24,6.14,6.18,6.18,0.04,0.6472,3.1703,3413686,21149408.0,1216010000.0,669757160.0

2009-07-02,600114,东睦股份,6.26,6.31,6.14,6.24,6.22,0.04,0.6431,6.2795,6761638,42059548.0,1223830000.0,674064280.0

2009-07-03,600114,东睦股份,6.27,6.38,6.14,6.23,6.26,0.01,0.1597,7.9596,8570771,53797042.0,1225785000.0,675141060.0

2009-07-06,600114,东睦股份,6.33,6.34,6.18,6.28,6.27,0.06,0.9569,6.1418,6613410,41456828.0,1237515000.0,681601740.0

2009-07-07,600114,东睦股份,6.32,6.44,6.28,6.33,6.33,-0.01,-0.158,7.0141,7552624,47974503.0,1235560000.0,680524960.0

2009-07-08,600114,东睦股份,6.29,6.33,6.19,6.29,6.32,-0.03,-0.4747,5.0544,5442492,34063907.0,1229695000.0,677294620.0

2009-07-09,600114,东睦股份,6.41,6.43,6.27,6.29,6.29,0.12,1.9078,5.8935,6346009,40346815.0,1253155000.0,690215980.0

2009-07-10,600114,东睦股份,6.44,6.55,6.38,6.43,6.41,0.03,0.468,8.3778,9021043,58321308.0,1259020000.0,693446320.0

2009-07-13,600114,东睦股份,6.47,6.53,6.38,6.44,6.44,0.03,0.4658,5.1739,5571186,35983700.0,1264885000.0,696676660.0

2009-07-14,600114,东睦股份,6.55,6.56,6.38,6.44,6.47,0.08,1.2365,8.7034,9371631,60802861.0,1280525000.0,705290900.0

2009-07-15,600114,东睦股份,6.58,6.65,6.49,6.54,6.55,0.03,0.458,7.6533,8240895,54177642.0,1286390000.0,708521240.0

2009-07-16,600114,东睦股份,6.74,6.77,6.5,6.6,6.58,0.16,2.4316,11.8867,12799330,84931277.0,1317670000.0,725749720.0

2009-07-17,600114,东睦股份,6.69,6.87,6.66,6.74,6.74,-0.05,-0.7418,12.5407,13503592,91385635.0,1307895000.0,720365820.0

2009-07-20,600114,东睦股份,0.0,0.0,0.0,0.0,6.69,,,0.0,0,0.0,1307895000.0,720365820.0

2009-07-21,600114,东睦股份,6.4,6.84,6.36,6.78,6.69,-0.29,-4.3348,9.8591,10616030,69934629.0,1251200000.0,689139200.0

2009-07-22,600114,东睦股份,6.48,6.54,6.37,6.41,6.4,0.08,1.25,5.5817,6010219,38816853.0,1266840000.0,697753440.0

2009-07-23,600114,东睦股份,6.64,6.67,6.39,6.47,6.48,0.16,2.4691,6.3413,6828159,44545692.0,1298120000.0,714981920.0

2009-07-24,600114,东睦股份,6.48,6.64,6.26,6.59,6.64,-0.16,-2.4096,5.7031,6140931,39802941.0,1266840000.0,697753440.0

2009-07-27,600114,东睦股份,6.61,6.65,6.46,6.49,6.48,0.13,2.0062,5.7225,6161920,40523887.0,1292255000.0,711751580.0

2009-07-28,600114,东睦股份,6.75,6.75,6.49,6.61,6.61,0.14,2.118,8.3449,8985655,59904573.0,1319625000.0,726826500.0

2009-07-29,600114,东睦股份,6.19,6.83,6.09,6.74,6.75,-0.56,-8.2963,8.7599,9432446,60944531.0,1210145000.0,666526820.0

2009-07-30,600114,东睦股份,6.19,6.29,6.02,6.21,6.19,0.0,0.0,4.3794,4715669,29061686.0,1210145000.0,666526820.0

2009-07-31,600114,东睦股份,6.36,6.36,6.17,6.19,6.19,0.17,2.7464,4.4185,4757728,29867187.0,1243380000.0,684832080.0

2009-08-03,600114,东睦股份,6.44,6.46,6.3,6.36,6.36,0.08,1.2579,4.8415,5213177,33297944.0,1259020000.0,693446320.0

2009-08-04,600114,东睦股份,6.65,6.66,6.39,6.44,6.44,0.21,3.2609,7.9828,8595726,56466599.0,1300075000.0,716058700.0

2009-08-05,600114,东睦股份,6.72,6.76,6.49,6.66,6.65,0.07,1.0526,9.4556,10181588,67672548.0,1313760000.0,723596160.0

2009-08-06,600114,东睦股份,6.47,6.67,6.42,6.67,6.72,-0.25,-3.7202,5.037,5423735,35421510.0,1264885000.0,696676660.0

2009-08-07,600114,东睦股份,6.62,6.85,6.47,6.53,6.47,0.15,2.3184,13.6305,14677059,98385838.0,1294210000.0,712828360.0

2009-08-10,600114,东睦股份,6.9,6.96,6.51,6.6,6.62,0.28,4.2296,14.7805,15915373,108009515.0,1348950000.0,742978200.0

2009-08-11,600114,东睦股份,6.73,6.89,6.65,6.89,6.9,-0.17,-2.4638,6.2735,6755230,45656730.0,1315715000.0,724672940.0

2009-08-12,600114,东睦股份,6.25,6.84,6.18,6.7,6.73,-0.48,-7.1322,6.4864,6984382,45303122.0,1221875000.0,672987500.0

2009-08-13,600114,东睦股份,6.25,6.34,6.16,6.21,6.25,0.0,0.0,3.2044,3450487,21631145.0,1221875000.0,672987500.0

2009-08-14,600114,东睦股份,5.82,6.34,5.8,6.29,6.25,-0.43,-6.88,5.0593,5447704,32803852.0,1137810000.0,626685960.0

2009-08-17,600114,东睦股份,5.51,5.78,5.45,5.75,5.82,-0.31,-5.3265,4.1288,4445809,24885943.0,1077205000.0,593305780.0

2009-08-18,600114,东睦股份,5.6,5.63,5.44,5.51,5.51,0.09,1.6334,2.1168,2279345,12683163.0,1094800000.0,602996800.0

2009-08-19,600114,东睦股份,5.43,5.73,5.32,5.63,5.6,-0.17,-3.0357,3.2121,3458706,19295153.0,1061565000.0,584691540.0

2009-08-20,600114,东睦股份,5.64,5.69,5.4,5.5,5.43,0.21,3.8674,3.1607,3403352,18818317.0,1102620000.0,607303920.0

2009-08-21,600114,东睦股份,5.71,5.73,5.55,5.57,5.64,0.07,1.2411,3.4953,3763632,21238833.0,1116305000.0,614841380.0

2009-08-24,600114,东睦股份,5.74,5.78,5.62,5.68,5.71,0.03,0.5254,3.1497,3391483,19395101.0,1122170000.0,618071720.0

2009-08-25,600114,东睦股份,5.52,5.71,5.44,5.65,5.74,-0.22,-3.8328,4.0795,4392734,24313538.0,1079160000.0,594382560.0

2009-08-26,600114,东睦股份,5.73,5.77,5.52,5.54,5.52,0.21,3.8043,3.7583,4046856,23064829.0,1120215000.0,616994940.0

2009-08-27,600114,东睦股份,5.81,5.9,5.66,5.76,5.73,0.08,1.3962,3.9178,4218581,24446322.0,1135855000.0,625609180.0

2009-08-28,600114,东睦股份,5.61,5.83,5.56,5.83,5.81,-0.2,-3.4423,2.7703,2983008,16838302.0,1096755000.0,604073580.0

2009-08-31,600114,东睦股份,5.23,5.58,5.19,5.58,5.61,-0.38,-6.7736,2.8669,3086997,16491527.0,1022465000.0,563155940.0

2009-09-01,600114,东睦股份,5.21,5.32,5.14,5.2,5.23,-0.02,-0.3824,2.2181,2388360,12510064.0,1018555000.0,561002380.0

2009-09-02,600114,东睦股份,5.25,5.27,5.08,5.17,5.21,0.04,0.7678,2.2731,2447604,12668877.0,1026375000.0,565309500.0

2009-09-03,600114,东睦股份,5.42,5.46,5.22,5.22,5.25,0.17,3.2381,3.6257,3904059,20898327.0,1059610000.0,583614760.0

2009-09-04,600114,东睦股份,5.48,5.52,5.35,5.38,5.42,0.06,1.107,3.52,3790236,20631992.0,1071340000.0,590075440.0

2009-09-07,600114,东睦股份,5.51,5.63,5.45,5.51,5.48,0.03,0.5474,4.6541,5011490,27737041.0,1077205000.0,593305780.0

2009-09-08,600114,东睦股份,5.6,5.62,5.47,5.54,5.51,0.09,1.6334,4.6443,5000853,27910072.0,1094800000.0,602996800.0

2009-09-09,600114,东睦股份,5.7,5.76,5.54,5.6,5.6,0.1,1.7857,5.0268,5412787,30414873.0,1114350000.0,613764600.0

2009-09-10,600114,东睦股份,5.55,5.68,5.53,5.66,5.7,-0.15,-2.6316,2.9547,3181587,17775916.0,1085025000.0,597612900.0

2009-09-11,600114,东睦股份,5.73,5.78,5.52,5.52,5.55,0.18,3.2432,4.952,5332253,30315020.0,1120215000.0,616994940.0

2009-09-14,600114,东睦股份,5.83,5.85,5.67,5.73,5.73,0.1,1.7452,5.6012,6031219,34760078.0,1139765000.0,627762740.0

2009-09-15,600114,东睦股份,5.87,5.99,5.75,5.79,5.83,0.04,0.6861,5.2134,5613632,32892814.0,1147585000.0,632069860.0

2009-09-16,600114,东睦股份,6.44,6.46,5.78,5.86,5.87,0.57,9.7104,17.3699,18703524,115300250.0,1259020000.0,693446320.0

2009-09-17,600114,东睦股份,6.38,6.59,6.31,6.44,6.44,-0.06,-0.9317,24.0844,25933584,167418982.0,1247290000.0,686985640.0

2009-09-18,600114,东睦股份,6.37,6.53,6.2,6.28,6.38,-0.01,-0.1567,15.728,16935589,108097817.0,1245335000.0,685908860.0

2009-09-21,600114,东睦股份,6.22,6.32,5.91,6.28,6.37,-0.15,-2.3548,6.6676,7179522,43957252.0,1216010000.0,669757160.0

2009-09-22,600114,东睦股份,6.39,6.56,6.2,6.2,6.22,0.17,2.7331,14.7968,15932921,102294970.0,1249245000.0,688062420.0

2009-09-23,600114,东睦股份,6.08,6.46,6.0,6.41,6.39,-0.31,-4.8513,5.263,5667123,35156899.0,1188640000.0,654682240.0

2009-09-24,600114,东睦股份,5.88,6.1,5.7,6.01,6.08,-0.2,-3.2895,4.1676,4487559,26465701.0,1149540000.0,633146640.0

2009-09-25,600114,东睦股份,6.31,6.33,5.8,5.88,5.88,0.43,7.3129,10.5352,11344065,70612977.0,1233605000.0,679448180.0

2009-09-28,600114,东睦股份,6.13,6.55,6.1,6.29,6.31,-0.18,-2.8526,13.6791,14729355,93279259.0,1198415000.0,660066140.0

2009-09-29,600114,东睦股份,5.71,6.1,5.6,6.0,6.13,-0.42,-6.8515,4.7375,5101213,29591265.0,1116305000.0,614841380.0

2009-09-30,600114,东睦股份,6.08,6.28,5.8,5.8,5.71,0.37,6.4799,10.5904,11403578,70304000.0,1188640000.0,654682240.0

2009-10-09,600114,东睦股份,6.32,6.43,5.94,6.1,6.08,0.24,3.9474,12.8467,13833092,86336079.0,1235560000.0,680524960.0

2009-10-12,600114,东睦股份,6.24,6.46,6.17,6.25,6.32,-0.08,-1.2658,8.3592,9001009,56825836.0,1219920000.0,671910720.0

2009-10-13,600114,东睦股份,6.44,6.46,6.21,6.24,6.24,0.2,3.2051,6.283,6765402,42895565.0,1259020000.0,693446320.0

2009-10-14,600114,东睦股份,6.33,6.56,6.31,6.4,6.44,-0.11,-1.7081,10.1955,10978338,70680370.0,1237515000.0,681601740.0

2009-10-15,600114,东睦股份,6.3,6.43,6.16,6.31,6.33,-0.03,-0.4739,5.8255,6272789,39295942.0,1231650000.0,678371400.0

2009-10-16,600114,东睦股份,6.34,6.37,6.17,6.31,6.3,0.04,0.6349,5.3148,5722922,35968478.0,1239470000.0,682678520.0

2009-10-19,600114,东睦股份,6.51,6.61,6.22,6.25,6.34,0.17,2.6814,9.3413,10058497,64888652.0,1272705000.0,700983780.0

2009-10-20,600114,东睦股份,6.51,6.57,6.43,6.49,6.51,0.0,0.0,6.6899,7203584,46744277.0,1272705000.0,700983780.0

2009-10-21,600114,东睦股份,6.36,6.54,6.35,6.47,6.51,-0.15,-2.3041,5.2082,5608128,36098994.0,1243380000.0,684832080.0

2009-10-22,600114,东睦股份,6.34,6.45,6.23,6.33,6.36,-0.02,-0.3145,3.8948,4193875,26601667.0,1239470000.0,682678520.0

2009-10-23,600114,东睦股份,6.42,6.55,6.33,6.33,6.34,0.08,1.2618,5.141,5535688,35762452.0,1255110000.0,691292760.0

2009-10-26,600114,东睦股份,6.46,6.55,6.31,6.42,6.42,0.04,0.6231,5.4414,5859236,37705968.0,1262930000.0,695599880.0

2009-10-27,600114,东睦股份,6.11,6.39,6.09,6.39,6.46,-0.35,-5.418,5.3291,5738309,35700248.0,1194505000.0,657912580.0

2009-10-28,600114,东睦股份,6.12,6.17,6.0,6.08,6.11,0.01,0.1637,4.0454,4355973,26444854.0,1196460000.0,658989360.0

2009-10-29,600114,东睦股份,6.01,6.07,5.9,6.07,6.12,-0.11,-1.7974,3.0021,3232554,19348423.0,1174955000.0,647144780.0

2009-10-30,600114,东睦股份,6.05,6.16,6.01,6.1,6.01,0.04,0.6656,3.4235,3686389,22469371.0,1182775000.0,651451900.0

2009-11-02,600114,东睦股份,6.21,6.23,5.86,5.86,6.05,0.16,2.6446,4.2941,4623797,28211063.0,1214055000.0,668680380.0

2009-11-03,600114,东睦股份,6.31,6.33,6.16,6.16,6.21,0.1,1.6103,4.8015,5170167,32412167.0,1233605000.0,679448180.0

2009-11-04,600114,东睦股份,6.36,6.41,6.27,6.31,6.31,0.05,0.7924,3.9981,4305127,27299842.0,1243380000.0,684832080.0

2009-11-05,600114,东睦股份,6.44,6.49,6.3,6.36,6.36,0.08,1.2579,4.5801,4931736,31586665.0,1259020000.0,693446320.0

2009-11-06,600114,东睦股份,6.45,6.67,6.41,6.55,6.44,0.01,0.1553,7.151,7700007,50420766.0,1260975000.0,694523100.0

2009-11-09,600114,东睦股份,6.72,7.0,6.42,6.45,6.45,0.27,4.186,12.2356,13175010,89326167.0,1313760000.0,723596160.0

2009-11-10,600114,东睦股份,6.6,6.83,6.58,6.65,6.72,-0.12,-1.7857,6.2434,6722726,44960059.0,1290300000.0,710674800.0

2009-11-11,600114,东睦股份,6.78,7.1,6.61,6.61,6.6,0.18,2.7273,9.0331,9726671,66768118.0,1325490000.0,730056840.0

2009-11-12,600114,东睦股份,6.79,6.88,6.68,6.8,6.78,0.01,0.1475,5.9835,6442864,43585796.0,1327445000.0,731133620.0

2009-11-13,600114,东睦股份,6.73,6.78,6.57,6.71,6.79,-0.06,-0.8837,5.5495,5975600,39895456.0,1315715000.0,724672940.0

2009-11-16,600114,东睦股份,6.92,6.98,6.74,6.8,6.73,0.19,2.8232,7.6322,8218151,56437792.0,1352860000.0,745131760.0

2009-11-17,600114,东睦股份,6.9,6.99,6.86,6.96,6.92,-0.02,-0.289,5.9027,6355902,44017243.0,1348950000.0,742978200.0

2009-11-18,600114,东睦股份,6.91,7.06,6.79,6.9,6.9,0.01,0.1449,6.0835,6550587,45225789.0,1350905000.0,744054980.0

2009-11-19,600114,东睦股份,7.16,7.24,6.9,6.95,6.91,0.25,3.6179,10.5224,11330304,80202747.0,1399780000.0,770974480.0

2009-11-20,600114,东睦股份,7.26,7.41,6.97,7.1,7.16,0.1,1.3966,9.5743,10309395,73743909.0,1419330000.0,781742280.0

2009-11-23,600114,东睦股份,7.45,7.47,7.22,7.29,7.26,0.19,2.6171,8.7841,9458494,69325731.0,1456475000.0,802201100.0

2009-11-24,600114,东睦股份,6.8,7.53,6.76,7.45,7.45,-0.65,-8.7248,10.4278,11228490,80311987.0,1329400000.0,732210400.0

2009-11-25,600114,东睦股份,7.07,7.08,6.73,6.8,6.8,0.27,3.9706,5.7607,6203013,42951086.0,1382185000.0,761283460.0

2009-11-26,600114,东睦股份,7.78,7.78,6.91,7.09,7.07,0.71,10.0424,29.3573,31611391,237844557.0,1520990000.0,837734840.0

2009-11-27,600114,东睦股份,7.41,8.2,7.3,7.58,7.78,-0.37,-4.7558,29.5149,31781057,248629309.0,1448655000.0,797893980.0

2009-11-30,600114,东睦股份,7.67,7.98,7.36,7.6,7.41,0.26,3.5088,18.5648,19990256,151728083.0,1499485000.0,825890260.0

2009-12-01,600114,东睦股份,7.82,7.98,7.4,7.59,7.67,0.15,1.9557,15.0096,16162012,124141653.0,1528810000.0,842041960.0

2009-12-02,600114,东睦股份,7.84,7.99,7.71,7.74,7.82,0.02,0.2558,13.807,14867096,116560113.0,1532720000.0,844195520.0

2009-12-03,600114,东睦股份,7.73,7.8,7.54,7.79,7.84,-0.11,-1.4031,10.2465,11033247,84520645.0,1511215000.0,832350940.0

2009-12-04,600114,东睦股份,7.38,7.76,7.21,7.68,7.73,-0.35,-4.5278,10.5203,11327997,85038308.0,1442790000.0,794663640.0

2009-12-07,600114,东睦股份,7.5,7.55,7.35,7.42,7.38,0.12,1.626,4.7425,5106590,37943232.0,1466250000.0,807585000.0

2009-12-08,600114,东睦股份,7.5,7.61,7.4,7.57,7.5,0.0,0.0,4.6206,4975371,37389573.0,1466250000.0,807585000.0

2009-12-09,600114,东睦股份,7.29,7.48,7.18,7.47,7.5,-0.21,-2.8,5.7866,6230912,45456595.0,1425195000.0,784972620.0

2009-12-10,600114,东睦股份,7.34,7.45,7.28,7.3,7.29,0.05,0.6859,3.6235,3901709,28696223.0,1434970000.0,790356520.0

2009-12-11,600114,东睦股份,7.31,7.46,7.22,7.45,7.34,-0.03,-0.4087,3.6689,3950631,29049147.0,1429105000.0,787126180.0

2009-12-14,600114,东睦股份,7.15,7.29,6.97,7.29,7.31,-0.16,-2.1888,4.8132,5182747,36797126.0,1397825000.0,769897700.0

2009-12-15,600114,东睦股份,7.24,7.28,7.15,7.17,7.15,0.09,1.2587,3.3889,3649125,26321957.0,1415420000.0,779588720.0

2009-12-16,600114,东睦股份,7.23,7.29,7.13,7.18,7.24,-0.01,-0.1381,2.5104,2703114,19522077.0,1413465000.0,778511940.0

2009-12-17,600114,东睦股份,6.92,7.28,6.89,7.17,7.23,-0.31,-4.2877,3.4765,3743391,26278680.0,1352860000.0,745131760.0

2009-12-18,600114,东睦股份,6.74,6.92,6.68,6.92,6.92,-0.18,-2.6012,2.8956,3117929,21163686.0,1317670000.0,725749720.0

2009-12-21,600114,东睦股份,6.82,6.83,6.7,6.75,6.74,0.08,1.1869,2.1148,2277141,15411434.0,1333310000.0,734363960.0

2009-12-22,600114,东睦股份,6.54,6.85,6.52,6.85,6.82,-0.28,-4.1056,2.5865,2785063,18581932.0,1278570000.0,704214120.0

2009-12-23,600114,东睦股份,6.69,6.69,6.53,6.53,6.54,0.15,2.2936,2.1453,2310062,15261683.0,1307895000.0,720365820.0

2009-12-24,600114,东睦股份,6.82,6.87,6.66,6.67,6.69,0.13,1.9432,3.5632,3836807,26082305.0,1333310000.0,734363960.0

2009-12-25,600114,东睦股份,6.87,6.94,6.78,6.84,6.82,0.05,0.7331,2.8512,3070165,21121030.0,1343085000.0,739747860.0

2009-12-28,600114,东睦股份,7.02,7.05,6.86,6.89,6.87,0.15,2.1834,3.5847,3859963,26856157.0,1372410000.0,755899560.0

2009-12-29,600114,东睦股份,6.97,7.01,6.86,7.01,7.02,-0.05,-0.7123,2.9641,3191666,22113157.0,1362635000.0,750515660.0

2009-12-30,600114,东睦股份,7.02,7.04,6.89,6.97,6.97,0.05,0.7174,3.0302,3262831,22681377.0,1372410000.0,755899560.0

2009-12-31,600114,东睦股份,7.04,7.06,6.96,7.03,7.02,0.02,0.2849,3.0546,3289078,23098120.0,1376320000.0,758053120.0

2010-01-04,600114,东睦股份,7.06,7.17,7.0,7.06,7.04,0.02,0.2841,3.7113,3996254,28365916.0,1380230000.0,760206680.0

2010-01-05,600114,东睦股份,7.09,7.12,6.9,7.06,7.06,0.03,0.4249,2.7881,3002187,21051512.0,1386095000.0,763437020.0

2010-01-06,600114,东睦股份,7.13,7.19,7.03,7.1,7.09,0.04,0.5642,4.3701,4705604,33503439.0,1393915000.0,767744140.0

2010-01-07,600114,东睦股份,6.96,7.14,6.91,7.08,7.13,-0.17,-2.3843,3.3353,3591396,25182192.0,1360680000.0,749438880.0

2010-01-08,600114,东睦股份,7.19,7.3,6.85,6.92,6.96,0.23,3.3046,5.5338,5958672,42211884.0,1405645000.0,774204820.0

2010-01-11,600114,东睦股份,7.31,7.37,7.14,7.19,7.19,0.12,1.669,6.3449,6832035,49583456.0,1429105000.0,787126180.0

2010-01-12,600114,东睦股份,7.45,7.46,7.24,7.27,7.31,0.14,1.9152,5.879,6330429,46736432.0,1456475000.0,802201100.0

2010-01-13,600114,东睦股份,7.31,7.4,7.18,7.3,7.45,-0.14,-1.8792,4.7814,5148553,37498137.0,1429105000.0,787126180.0

2010-01-14,600114,东睦股份,7.88,8.03,7.3,7.31,7.31,0.57,7.7975,14.8542,15994697,122807191.0,1540540000.0,848502640.0

2010-01-15,600114,东睦股份,8.04,8.21,7.69,7.79,7.88,0.16,2.0305,20.1889,21738982,174850893.0,1571820000.0,865731120.0

2010-01-18,600114,东睦股份,8.11,8.28,8.03,8.04,8.04,0.07,0.8706,17.9208,19296742,156645292.0,1585505000.0,873268580.0

2010-01-19,600114,东睦股份,8.2,8.3,8.11,8.27,8.11,0.09,1.1097,18.7765,20218125,165789518.0,1603100000.0,882959600.0

2010-01-20,600114,东睦股份,8.21,8.35,8.15,8.19,8.2,0.01,0.122,22.3565,24073084,198498058.0,1605055000.0,884036380.0

2010-01-21,600114,东睦股份,8.32,8.42,8.17,8.21,8.21,0.11,1.3398,18.2013,19598783,162485470.0,1626560000.0,895880960.0

2010-01-22,600114,东睦股份,8.02,8.5,8.0,8.31,8.32,-0.3,-3.6058,20.8647,22466679,186618364.0,1567910000.0,863577560.0

2010-01-25,600114,东睦股份,7.52,7.86,7.4,7.8,8.02,-0.5,-6.2344,11.4048,12280488,93629829.0,1470160000.0,809738560.0

2010-01-26,600114,东睦股份,7.22,7.6,7.11,7.48,7.52,-0.3,-3.9894,7.2765,7835150,57238469.0,1411510000.0,777435160.0

2010-01-27,600114,东睦股份,7.56,7.94,7.24,7.24,7.22,0.34,4.7091,8.6807,9347195,70667530.0,1477980000.0,814045680.0

2010-01-28,600114,东睦股份,7.64,7.8,7.39,7.44,7.56,0.08,1.0582,4.3248,4656896,35461239.0,1493620000.0,822659920.0

2010-01-29,600114,东睦股份,7.86,7.95,7.51,7.58,7.64,0.22,2.8796,13.0031,14001482,109572778.0,1536630000.0,846349080.0

2010-02-01,600114,东睦股份,8.1,8.19,7.85,7.86,7.86,0.24,3.0534,19.098,20564340,163634838.0,1583550000.0,872191800.0

2010-02-02,600114,东睦股份,7.79,8.09,7.77,8.05,8.1,-0.31,-3.8272,14.2709,15366602,122076272.0,1522945000.0,838811620.0

2010-02-03,600114,东睦股份,7.8,7.96,7.46,7.86,7.79,0.01,0.1284,9.0877,9785470,75752038.0,1524900000.0,839888400.0

2010-02-04,600114,东睦股份,7.71,7.86,7.53,7.73,7.8,-0.09,-1.1538,7.5449,8124225,62434414.0,1507305000.0,830197380.0

2010-02-05,600114,东睦股份,7.34,7.66,7.22,7.53,7.71,-0.37,-4.799,6.7191,7234969,54044948.0,1434970000.0,790356520.0

2010-02-08,600114,东睦股份,7.26,7.4,7.11,7.32,7.34,-0.08,-1.0899,4.364,4699116,34042559.0,1419330000.0,781742280.0

2010-02-09,600114,东睦股份,7.39,7.42,7.21,7.3,7.26,0.13,1.7906,3.4853,3752935,27449854.0,1444745000.0,795740420.0

2010-02-10,600114,东睦股份,7.67,7.75,7.35,7.4,7.39,0.28,3.7889,5.3218,5730381,43287312.0,1499485000.0,825890260.0

2010-02-11,600114,东睦股份,7.44,7.67,7.43,7.66,7.67,-0.23,-2.9987,3.8171,4110213,30967628.0,1454520000.0,801124320.0

2010-02-12,600114,东睦股份,7.48,7.6,7.46,7.49,7.44,0.04,0.5376,2.5105,2703205,20328824.0,1462340000.0,805431440.0

2010-02-22,600114,东睦股份,7.57,7.64,7.4,7.44,7.48,0.09,1.2032,2.9739,3202265,24275281.0,1479935000.0,815122460.0

2010-02-23,600114,东睦股份,7.85,7.9,7.5,7.58,7.57,0.28,3.6988,10.7069,11528989,89902019.0,1534675000.0,845272300.0

2010-02-24,600114,东睦股份,7.9,7.99,7.83,7.86,7.85,0.05,0.6369,12.1136,13043717,103029663.0,1544450000.0,850656200.0

2010-02-25,600114,东睦股份,8.0,8.06,7.81,7.86,7.9,0.1,1.2658,7.9213,8529510,67866540.0,1564000000.0,861424000.0

2010-02-26,600114,东睦股份,8.06,8.15,7.9,7.9,8.0,0.06,0.75,6.9195,7450777,59937292.0,1575730000.0,867884680.0

2010-03-01,600114,东睦股份,8.01,8.13,7.98,8.05,8.06,-0.05,-0.6203,6.521,7021701,56467917.0,1565955000.0,862500780.0

2010-03-02,600114,东睦股份,8.17,8.24,7.9,8.04,8.01,0.16,1.9975,8.6056,9266341,74419025.0,1597235000.0,879729260.0

2010-03-03,600114,东睦股份,8.11,8.2,8.05,8.13,8.17,-0.06,-0.7344,4.8829,5257791,42644774.0,1585505000.0,873268580.0

2010-03-04,600114,东睦股份,7.66,8.17,7.62,8.11,8.11,-0.45,-5.5487,7.6765,8265891,65196823.0,1497530000.0,824813480.0

2010-03-05,600114,东睦股份,7.68,7.81,7.55,7.65,7.66,0.02,0.2611,3.9964,4303217,33045275.0,1501440000.0,826967040.0

2010-03-08,600114,东睦股份,7.73,7.82,7.68,7.71,7.68,0.05,0.651,2.8152,3031383,23493868.0,1511215000.0,832350940.0

2010-03-09,600114,东睦股份,7.76,7.83,7.62,7.7,7.73,0.03,0.3881,3.0516,3285948,25413631.0,1517080000.0,835581280.0

2010-03-10,600114,东睦股份,8.02,8.15,7.72,7.76,7.76,0.26,3.3505,9.3133,10028362,80144136.0,1567910000.0,863577560.0

2010-03-11,600114,东睦股份,8.18,8.19,7.75,7.95,8.02,0.16,1.995,7.6012,8184855,65317778.0,1599190000.0,880806040.0

2010-03-12,600114,东睦股份,8.07,8.21,8.01,8.1,8.18,-0.11,-1.3447,7.3062,7867178,63832975.0,1577685000.0,868961460.0

2010-03-15,600114,东睦股份,7.83,8.02,7.79,8.0,8.07,-0.24,-2.974,3.3908,3651157,28713451.0,1530765000.0,843118740.0

2010-03-16,600114,东睦股份,8.32,8.5,7.77,7.77,7.83,0.49,6.258,12.1706,13105031,107688846.0,1626560000.0,895880960.0

2010-03-17,600114,东睦股份,8.39,8.45,8.2,8.27,8.32,0.07,0.8413,9.1811,9886022,82333089.0,1640245000.0,903418420.0

2010-03-18,600114,东睦股份,8.5,8.62,8.3,8.35,8.39,0.11,1.3111,9.6273,10366523,87627366.0,1661750000.0,915263000.0

2010-03-19,600114,东睦股份,8.4,8.62,8.32,8.5,8.5,-0.1,-1.1765,7.3973,7965244,67384737.0,1642200000.0,904495200.0

2010-03-22,600114,东睦股份,8.95,9.08,8.36,8.42,8.4,0.55,6.5476,13.2819,14301645,125296402.0,1749725000.0,963718100.0

2010-03-23,600114,东睦股份,8.76,9.01,8.72,8.85,8.95,-0.19,-2.1229,7.7922,8390494,74420202.0,1712580000.0,943259280.0

2010-03-24,600114,东睦股份,8.7,9.04,8.66,8.78,8.76,-0.06,-0.6849,7.3304,7893196,69688545.0,1700850000.0,936798600.0

2010-03-25,600114,东睦股份,8.5,8.67,8.46,8.65,8.7,-0.2,-2.2989,6.4614,6957523,59465690.0,1661750000.0,915263000.0

2010-03-26,600114,东睦股份,8.72,8.85,8.48,8.5,8.5,0.22,2.5882,5.2769,5682087,49497907.0,1704760000.0,938952160.0

2010-03-29,600114,东睦股份,9.32,9.55,8.6,8.8,8.72,0.6,6.8807,13.0445,14046086,128328797.0,1822060000.0,1003558960.0

2010-03-30,600114,东睦股份,9.36,9.5,9.23,9.36,9.32,0.04,0.4292,7.8322,8433591,78851939.0,1829880000.0,1007866080.0

2010-03-31,600114,东睦股份,9.44,9.75,9.27,9.3,9.36,0.08,0.8547,7.5513,8131036,77259930.0,1845520000.0,1016480320.0

2010-04-01,600114,东睦股份,10.13,10.23,9.4,9.4,9.44,0.69,7.3093,12.9916,13989076,137906106.0,1980415000.0,1090778140.0

2010-04-02,600114,东睦股份,9.9,10.38,9.81,10.0,10.13,-0.23,-2.2705,9.6127,10350728,104548185.0,1935450000.0,1066012200.0

2010-04-06,600114,东睦股份,10.59,10.73,9.85,9.85,9.9,0.69,6.9697,8.1684,8795596,90099783.0,2070345000.0,1140310020.0

2010-04-07,600114,东睦股份,10.56,10.84,10.3,10.54,10.59,-0.03,-0.2833,5.9788,6437888,68266167.0,2064480000.0,1137079680.0

2010-04-08,600114,东睦股份,10.64,10.8,10.46,10.56,10.56,0.08,0.7576,5.1379,5532423,58847065.0,2080120000.0,1145693920.0

2010-04-09,600114,东睦股份,10.42,10.7,10.2,10.6,10.64,-0.22,-2.0677,7.2513,7808099,81072304.0,2037110000.0,1122004760.0

2010-04-12,600114,东睦股份,10.2,10.47,10.04,10.35,10.42,-0.22,-2.1113,10.7553,11581112,118569501.0,1994100000.0,1098315600.0

2010-04-13,600114,东睦股份,9.78,10.31,9.4,10.19,10.2,-0.42,-4.1176,9.0338,9727405,95446826.0,1911990000.0,1053090840.0

2010-04-14,600114,东睦股份,10.04,10.11,9.51,9.7,9.78,0.26,2.6585,7.531,8109255,79633342.0,1962820000.0,1081087120.0

2010-04-15,600114,东睦股份,9.24,9.99,9.11,9.99,10.04,-0.8,-7.9681,11.999,12920251,122476153.0,1806420000.0,994944720.0

2010-04-16,600114,东睦股份,9.43,9.53,9.17,9.28,9.24,0.19,2.0563,6.761,7280118,68472555.0,1843565000.0,1015403540.0

2010-04-19,600114,东睦股份,9.39,9.56,9.11,9.27,9.43,-0.04,-0.4242,6.1427,6614329,61705097.0,1835745000.0,1011096420.0

2010-04-20,600114,东睦股份,9.71,9.73,9.0,9.3,9.39,0.32,3.4079,9.0718,9768355,91762615.0,1898305000.0,1045553380.0

2010-04-21,600114,东睦股份,9.95,9.98,9.6,9.62,9.71,0.24,2.4717,8.0983,8720072,85414051.0,1945225000.0,1071396100.0

2010-04-22,600114,东睦股份,9.51,9.9,9.5,9.85,9.95,-0.44,-4.4221,10.7176,11540527,111514793.0,1859205000.0,1024017780.0

2010-04-23,600114,东睦股份,0.0,0.0,0.0,0.0,9.51,,,0.0,0,0.0,1859205000.0,1024017780.0

2010-04-26,600114,东睦股份,9.47,9.78,9.37,9.59,9.51,-0.04,-0.4206,5.1279,5521665,53005614.0,1851385000.0,1019710660.0

2010-04-27,600114,东睦股份,9.06,9.52,8.9,9.47,9.47,-0.41,-4.3295,4.8007,5169247,47320046.0,1771230000.0,975562680.0

2010-04-28,600114,东睦股份,9.09,9.24,8.86,9.0,9.06,0.03,0.3311,3.601,3877435,35133700.0,1777095000.0,978793020.0

2010-04-29,600114,东睦股份,9.1,9.54,9.02,9.12,9.09,0.01,0.11,5.6272,6059252,56525535.0,1779050000.0,979869800.0

2010-04-30,600114,东睦股份,9.36,9.53,8.91,9.18,9.1,0.26,2.8571,6.0109,6472416,59865411.0,1829880000.0,1007866080.0

2010-05-04,600114,东睦股份,9.74,9.77,9.03,9.15,9.36,0.38,4.0598,8.9162,9600831,91560020.0,1904170000.0,1048783720.0

2010-05-05,600114,东睦股份,10.05,10.07,9.53,9.55,9.74,0.31,3.1828,11.43,12307550,121513109.0,1964775000.0,1082163900.0

2010-05-06,600114,东睦股份,9.71,10.03,9.64,10.03,10.05,-0.34,-3.3831,7.7406,8334971,82051113.0,1898305000.0,1045553380.0

2010-05-07,600114,东睦股份,8.82,9.66,8.74,9.44,9.71,-0.89,-9.1658,7.4901,8065230,74821361.0,1724310000.0,949719960.0

2010-05-10,600114,东睦股份,8.46,8.99,8.21,8.89,8.82,-0.36,-4.0816,6.5411,7043300,60100058.0,1653930000.0,910955880.0

2010-05-11,600114,东睦股份,8.14,8.94,8.08,8.67,8.46,-0.32,-3.7825,7.2199,7774290,66518473.0,1591370000.0,876498920.0

2010-05-12,600114,东睦股份,8.17,8.34,7.85,8.01,8.14,0.03,0.3686,4.2948,4624520,37465181.0,1597235000.0,879729260.0

2010-05-13,600114,东睦股份,8.62,8.67,8.08,8.18,8.17,0.45,5.508,5.6055,6035877,50483744.0,1685210000.0,928184360.0

2010-05-14,600114,东睦股份,8.52,8.75,8.42,8.57,8.62,-0.1,-1.1601,4.0801,4393358,37755427.0,1665660000.0,917416560.0

2010-05-17,600114,东睦股份,7.67,8.42,7.67,8.42,8.52,-0.85,-9.9765,4.3163,4647685,37645142.0,1499485000.0,825890260.0

2010-05-18,600114,XD东睦股,7.84,8.12,7.43,7.69,7.64,0.2,2.6178,3.7192,4004797,30722284.0,1532720000.0,844195520.0

2010-05-19,600114,东睦股份,7.79,8.02,7.61,7.75,7.84,-0.05,-0.6378,2.5523,2748240,21464832.0,1522945000.0,838811620.0

2010-05-20,600114,东睦股份,7.55,7.9,7.52,7.7,7.79,-0.24,-3.0809,1.9964,2149732,16591034.0,1476025000.0,812968900.0

2010-05-21,600114,东睦股份,7.72,7.9,7.25,7.26,7.55,0.17,2.2517,3.943,4245737,31756613.0,1509260000.0,831274160.0

2010-05-24,600114,东睦股份,8.1,8.13,7.75,7.75,7.72,0.38,4.9223,6.4215,6914513,55097513.0,1583550000.0,872191800.0

2010-05-25,600114,东睦股份,8.2,8.34,7.96,8.0,8.1,0.1,1.2346,7.3729,7938998,64763098.0,1603100000.0,882959600.0

2010-05-26,600114,东睦股份,8.16,8.24,8.05,8.14,8.2,-0.04,-0.4878,3.3477,3604710,29355296.0,1595280000.0,878652480.0

2010-05-27,600114,东睦股份,8.48,8.49,8.1,8.13,8.16,0.32,3.9216,6.1062,6575087,54755171.0,1657840000.0,913109440.0

2010-05-28,600114,东睦股份,8.36,8.7,8.27,8.5,8.48,-0.12,-1.4151,6.2575,6737916,57035002.0,1634380000.0,900188080.0

2010-05-31,600114,东睦股份,7.95,8.4,7.91,8.3,8.36,-0.41,-4.9043,4.1472,4465642,36560823.0,1554225000.0,856040100.0

2010-06-01,600114,东睦股份,7.83,7.95,7.61,7.9,7.95,-0.12,-1.5094,4.0908,4404894,34291765.0,1530765000.0,843118740.0

2010-06-02,600114,东睦股份,8.05,8.05,7.64,7.81,7.83,0.22,2.8097,2.821,3037605,23801535.0,1573775000.0,866807900.0

2010-06-03,600114,东睦股份,7.81,8.15,7.78,8.08,8.05,-0.24,-2.9814,3.372,3630885,29138767.0,1526855000.0,840965180.0

2010-06-04,600114,东睦股份,7.85,7.88,7.66,7.76,7.81,0.04,0.5122,2.4115,2596636,20162953.0,1534675000.0,845272300.0

2010-06-07,600114,东睦股份,7.89,7.91,7.57,7.65,7.85,0.04,0.5096,2.2185,2388784,18527813.0,1542495000.0,849579420.0

2010-06-08,600114,东睦股份,8.04,8.13,7.82,7.85,7.89,0.15,1.9011,3.1217,3361402,26868134.0,1571820000.0,865731120.0

2010-06-09,600114,东睦股份,8.21,8.26,8.03,8.13,8.04,0.17,2.1144,4.3179,4649422,37894439.0,1605055000.0,884036380.0

2010-06-10,600114,东睦股份,8.16,8.32,8.11,8.15,8.21,-0.05,-0.609,3.8994,4198763,34462678.0,1595280000.0,878652480.0

2010-06-11,600114,东睦股份,8.6,8.8,8.16,8.22,8.16,0.44,5.3922,9.5121,10242485,86930980.0,1681300000.0,926030800.0

2010-06-17,600114,东睦股份,8.6,8.8,8.51,8.71,8.6,0.0,0.0,7.451,8023034,69338859.0,1681300000.0,926030800.0

2010-06-18,600114,东睦股份,8.16,8.59,8.12,8.54,8.6,-0.44,-5.1163,4.9222,5300077,44100058.0,1595280000.0,878652480.0

2010-06-21,600114,东睦股份,8.49,8.52,8.01,8.15,8.16,0.33,4.0441,3.6233,3901498,32422203.0,1659795000.0,914186220.0

2010-06-22,600114,东睦股份,8.48,8.6,8.4,8.49,8.49,-0.01,-0.1178,3.4805,3747749,31809305.0,1657840000.0,913109440.0

2010-06-23,600114,东睦股份,8.5,8.67,8.31,8.43,8.48,0.02,0.2358,3.4268,3689930,31387545.0,1661750000.0,915263000.0

2010-06-24,600114,东睦股份,9.0,9.07,8.43,8.43,8.5,0.5,5.8824,11.0158,11861587,104840196.0,1759500000.0,969102000.0

2010-06-25,600114,东睦股份,9.04,9.26,8.81,8.93,9.0,0.04,0.4444,10.189,10971305,99437136.0,1767320000.0,973409120.0

2010-06-28,600114,东睦股份,9.09,9.2,8.78,9.05,9.04,0.05,0.5531,7.0363,7576542,68552066.0,1777095000.0,978793020.0

2010-06-29,600114,东睦股份,8.46,9.13,8.4,9.13,9.09,-0.63,-6.9307,6.5571,7060531,60953892.0,1653930000.0,910955880.0

2010-06-30,600114,东睦股份,8.42,8.52,8.16,8.4,8.46,-0.04,-0.4728,3.4141,3676207,30627993.0,1646110000.0,906648760.0

2010-07-01,600114,东睦股份,8.7,9.09,8.45,8.51,8.42,0.28,3.3254,7.9928,8606484,75830295.0,1700850000.0,936798600.0

2010-07-02,600114,东睦股份,8.46,8.75,7.83,8.71,8.7,-0.24,-2.7586,7.9235,8531872,70771774.0,1653930000.0,910955880.0

2010-07-05,600114,东睦股份,8.23,8.44,8.1,8.35,8.46,-0.23,-2.7187,3.5308,3801870,31452450.0,1608965000.0,886189940.0

2010-07-06,600114,东睦股份,9.04,9.05,8.14,8.15,8.23,0.81,9.842,7.4924,8067715,69991389.0,1767320000.0,973409120.0

2010-07-07,600114,东睦股份,9.19,9.23,8.92,9.04,9.04,0.15,1.6593,10.1156,10892296,99297080.0,1796645000.0,989560820.0

2010-07-08,600114,东睦股份,9.0,9.24,8.85,9.19,9.19,-0.19,-2.0675,8.0204,8636245,78508154.0,1759500000.0,969102000.0

2010-07-09,600114,东睦股份,9.19,9.56,8.95,9.04,9.0,0.19,2.1111,10.0521,10823861,100870745.0,1796645000.0,989560820.0

2010-07-12,600114,东睦股份,9.47,9.63,9.06,9.14,9.19,0.28,3.0468,8.9879,9678027,90716852.0,1851385000.0,1019710660.0

2010-07-13,600114,东睦股份,9.36,9.46,9.14,9.46,9.47,-0.11,-1.1616,6.1374,6608663,61386809.0,1829880000.0,1007866080.0

2010-07-14,600114,东睦股份,9.28,9.56,9.24,9.3,9.36,-0.08,-0.8547,6.4967,6995498,65648771.0,1814240000.0,999251840.0

2010-07-15,600114,东睦股份,8.91,9.4,8.85,9.3,9.28,-0.37,-3.9871,6.0452,6509329,59293882.0,1741905000.0,959410980.0

2010-07-16,600114,东睦股份,9.21,9.25,8.83,8.89,8.91,0.3,3.367,6.1664,6639885,60001283.0,1800555000.0,991714380.0

2010-07-19,600114,东睦股份,9.46,9.58,9.02,9.1,9.21,0.25,2.7144,8.3328,8972624,84433219.0,1849430000.0,1018633880.0

2010-07-20,600114,东睦股份,9.65,9.66,9.37,9.43,9.46,0.19,2.0085,7.7573,8352898,79611458.0,1886575000.0,1039092700.0

2010-07-21,600114,东睦股份,9.59,9.7,9.4,9.62,9.65,-0.06,-0.6218,6.5121,7012104,67027205.0,1874845000.0,1032632020.0

2010-07-22,600114,东睦股份,9.7,9.75,9.36,9.5,9.59,0.11,1.147,8.3286,8968122,85648780.0,1896350000.0,1044476600.0

2010-07-23,600114,东睦股份,9.48,9.65,9.4,9.65,9.7,-0.22,-2.268,7.7769,8374061,79538637.0,1853340000.0,1020787440.0

2010-07-26,600114,东睦股份,9.58,9.62,9.35,9.41,9.48,0.1,1.0549,6.2873,6770090,64364571.0,1872890000.0,1031555240.0

2010-07-27,600114,东睦股份,9.41,9.55,9.34,9.55,9.58,-0.17,-1.7745,5.9488,6405600,60279505.0,1839655000.0,1013249980.0

2010-07-28,600114,东睦股份,9.58,9.6,9.27,9.39,9.41,0.17,1.8066,7.9928,8606458,81643316.0,1872890000.0,1031555240.0

2010-07-29,600114,东睦股份,9.72,9.85,9.52,9.58,9.58,0.14,1.4614,11.1799,12038333,116327203.0,1900260000.0,1046630160.0

2010-07-30,600114,东睦股份,9.58,9.7,9.42,9.67,9.72,-0.14,-1.4403,5.5384,5963626,57038938.0,1872890000.0,1031555240.0

2010-08-02,600114,东睦股份,9.98,10.19,9.6,9.61,9.58,0.4,4.1754,16.2899,17540655,175093754.0,1951090000.0,1074626440.0

2010-08-03,600114,东睦股份,9.74,10.13,9.7,9.86,9.98,-0.24,-2.4048,10.3284,11121401,110721894.0,1904170000.0,1048783720.0

2010-08-04,600114,东睦股份,10.18,10.36,9.68,9.68,9.74,0.44,4.5175,15.2265,16395619,166078189.0,1990190000.0,1096162040.0

2010-08-05,600114,东睦股份,10.18,10.35,10.0,10.17,10.18,0.0,0.0,8.8523,9532007,96990671.0,1990190000.0,1096162040.0

2010-08-06,600114,东睦股份,0.0,0.0,0.0,0.0,10.18,,,0.0,0,0.0,1990190000.0,1096162040.0

2010-08-09,600114,东睦股份,10.34,10.55,10.22,10.42,10.18,0.16,1.5717,10.9824,11825609,122229526.0,2021470000.0,1113390520.0

2010-08-10,600114,东睦股份,9.88,10.35,9.85,10.35,10.34,-0.46,-4.4487,11.3616,12233993,122770923.0,1931540000.0,1063858640.0

2010-08-11,600114,东睦股份,10.0,10.0,9.71,9.88,9.88,0.12,1.2146,5.6486,6082302,60170258.0,1955000000.0,1076780000.0

2010-08-12,600114,东睦股份,9.75,9.95,9.68,9.8,10.0,-0.25,-2.5,4.4447,4785989,46965733.0,1906125000.0,1049860500.0

2010-08-13,600114,东睦股份,9.85,9.89,9.56,9.75,9.75,0.1,1.0256,4.3423,4675650,45646129.0,1925675000.0,1060628300.0

2010-08-16,600114,东睦股份,10.15,10.19,9.82,9.87,9.85,0.3,3.0457,6.0367,6500172,65437826.0,1984325000.0,1092931700.0

2010-08-17,600114,东睦股份,10.12,10.15,9.9,10.15,10.15,-0.03,-0.2956,7.1766,7727639,77564898.0,1978460000.0,1089701360.0

2010-08-18,600114,东睦股份,9.99,10.17,9.9,10.09,10.12,-0.13,-1.2846,4.6167,4971136,49763841.0,1953045000.0,1075703220.0

2010-08-19,600114,东睦股份,10.27,10.4,9.88,9.95,9.99,0.28,2.8028,10.2805,11069878,112536396.0,2007785000.0,1105853060.0

2010-08-20,600114,东睦股份,9.92,10.28,9.9,10.28,10.27,-0.35,-3.408,6.0007,6461442,64760121.0,1939360000.0,1068165760.0

2010-08-23,600114,东睦股份,9.87,9.95,9.75,9.9,9.92,-0.05,-0.504,4.6347,4990526,49084577.0,1929585000.0,1062781860.0

2010-08-24,600114,东睦股份,9.97,10.03,9.69,9.88,9.87,0.1,1.0132,4.4665,4809456,47654579.0,1949135000.0,1073549660.0

2010-08-25,600114,东睦股份,9.48,9.98,9.46,9.91,9.97,-0.49,-4.9147,5.9842,6443671,62476604.0,1853340000.0,1020787440.0

2010-08-26,600114,东睦股份,9.53,9.61,9.41,9.48,9.48,0.05,0.5274,3.6059,3882794,36928629.0,1863115000.0,1026171340.0

2010-08-27,600114,东睦股份,9.6,9.65,9.4,9.5,9.53,0.07,0.7345,2.7311,2940846,28052170.0,1876800000.0,1033708800.0

2010-08-30,600114,东睦股份,9.82,9.88,9.63,9.63,9.6,0.22,2.2917,4.9038,5280339,51599115.0,1919810000.0,1057397960.0

2010-08-31,600114,东睦股份,10.01,10.08,9.69,9.77,9.82,0.19,1.9348,6.421,6914044,68426400.0,1956955000.0,1077856780.0

2010-09-01,600114,东睦股份,9.76,10.09,9.6,10.0,10.01,-0.25,-2.4975,5.8696,6320243,62503667.0,1908080000.0,1050937280.0

2010-09-02,600114,东睦股份,10.38,10.67,9.81,9.95,9.76,0.62,6.3525,15.1894,16355671,168322885.0,2029290000.0,1117697640.0

2010-09-03,600114,东睦股份,10.4,10.57,10.13,10.35,10.38,0.02,0.1927,10.566,11377204,117989138.0,2033200000.0,1119851200.0

2010-09-06,600114,东睦股份,10.64,11.1,10.46,10.56,10.4,0.24,2.3077,13.1978,14211131,153374998.0,2080120000.0,1145693920.0

2010-09-07,600114,东睦股份,10.52,10.62,10.31,10.49,10.64,-0.12,-1.1278,5.8875,6339575,66165353.0,2056660000.0,1132772560.0

2010-09-08,600114,东睦股份,10.91,11.07,10.31,10.41,10.52,0.39,3.7072,9.844,10599862,114359492.0,2132905000.0,1174766980.0

2010-09-09,600114,东睦股份,10.48,11.04,10.42,10.9,10.91,-0.43,-3.9413,8.2585,8892608,95103866.0,2048840000.0,1128465440.0

2010-09-10,600114,东睦股份,10.68,10.76,10.32,10.48,10.48,0.2,1.9084,6.1741,6648198,70098936.0,2087940000.0,1150001040.0

2010-09-13,600114,东睦股份,10.97,11.05,10.52,10.76,10.68,0.29,2.7154,9.8245,10578839,114290824.0,2144635000.0,1181227660.0

2010-09-14,600114,东睦股份,11.08,11.27,10.78,10.9,10.97,0.11,1.0027,9.1482,9850612,108677980.0,2166140000.0,1193072240.0

2010-09-15,600114,东睦股份,10.55,11.05,10.45,11.01,11.08,-0.53,-4.7834,7.7804,8377784,89825426.0,2062525000.0,1136002900.0

2010-09-16,600114,东睦股份,10.09,10.59,9.93,10.55,10.55,-0.46,-4.3602,6.7747,7294815,74059769.0,1972595000.0,1086471020.0

2010-09-17,600114,东睦股份,10.03,10.19,9.98,10.09,10.09,-0.06,-0.5946,3.6017,3878291,39114909.0,1960865000.0,1080010340.0

2010-09-20,600114,东睦股份,9.96,10.11,9.77,10.01,10.03,-0.07,-0.6979,3.6586,3939527,39303485.0,1947180000.0,1072472880.0

2010-09-21,600114,东睦股份,10.01,10.07,9.86,9.96,9.96,0.05,0.502,2.2285,2399555,23955716.0,1956955000.0,1077856780.0

2010-09-27,600114,东睦股份,10.36,10.4,10.06,10.09,10.01,0.35,3.4965,4.0687,4381116,45022071.0,2025380000.0,1115544080.0

2010-09-28,600114,东睦股份,10.13,10.37,10.04,10.3,10.36,-0.23,-2.2201,3.2028,3448723,35151974.0,1980415000.0,1090778140.0

2010-09-29,600114,东睦股份,9.86,10.21,9.8,10.13,10.13,-0.27,-2.6654,3.2429,3491853,34880813.0,1927630000.0,1061705080.0

2010-09-30,600114,东睦股份,10.04,10.04,9.8,9.86,9.86,0.18,1.8256,2.262,2435721,24237987.0,1962820000.0,1081087120.0

2010-10-08,600114,东睦股份,10.27,10.36,10.09,10.09,10.04,0.23,2.2908,4.7541,5119095,52473375.0,2007785000.0,1105853060.0

2010-10-11,600114,东睦股份,10.36,10.36,10.17,10.33,10.27,0.09,0.8763,7.8089,8408457,86372483.0,2025380000.0,1115544080.0

2010-10-12,600114,东睦股份,11.04,11.07,10.3,10.33,10.36,0.68,6.5637,13.1243,14131963,151057784.0,2158320000.0,1188765120.0

2010-10-13,600114,东睦股份,11.58,11.65,10.87,10.91,11.04,0.54,4.8913,21.1464,22769994,258091280.0,2263890000.0,1246911240.0

2010-10-14,600114,东睦股份,11.4,11.79,11.32,11.44,11.58,-0.18,-1.5544,24.9333,26847640,310218442.0,2228700000.0,1227529200.0

2010-10-15,600114,东睦股份,11.72,11.9,11.28,11.45,11.4,0.32,2.807,25.0472,26970324,312855017.0,2291260000.0,1261986160.0

2010-10-18,600114,东睦股份,10.55,11.87,10.55,11.72,11.72,-1.17,-9.9829,22.2788,23989393,269350116.0,2062525000.0,1136002900.0

2010-10-19,600114,东睦股份,10.88,11.01,10.3,10.58,10.55,0.33,3.128,12.277,13219607,141787981.0,2127040000.0,1171536640.0

2010-10-20,600114,东睦股份,11.29,11.33,10.3,10.63,10.88,0.41,3.7684,16.0669,17300554,187720152.0,2207195000.0,1215684620.0

2010-10-21,600114,东睦股份,11.99,12.0,11.0,11.0,11.29,0.7,6.2002,20.6633,22249796,255035624.0,2344045000.0,1291059220.0

2010-10-22,600114,东睦股份,12.03,12.59,11.73,11.86,11.99,0.04,0.3336,22.6873,24429181,297964712.0,2351865000.0,1295366340.0

2010-10-25,600114,东睦股份,12.22,12.36,11.83,12.19,12.03,0.19,1.5794,13.9645,15036704,182694576.0,2389010000.0,1315825160.0

2010-10-26,600114,东睦股份,12.22,12.69,11.9,12.18,12.22,0.0,0.0,14.3118,15410626,189470016.0,2389010000.0,1315825160.0

2010-10-27,600114,东睦股份,11.71,12.08,11.62,11.99,12.22,-0.51,-4.1735,11.5214,12406040,146608183.0,2289305000.0,1260909380.0

2010-10-28,600114,东睦股份,11.94,12.07,11.63,11.78,11.71,0.23,1.9641,7.1619,7711839,91446084.0,2334270000.0,1285675320.0

2010-10-29,600114,东睦股份,12.47,12.49,11.66,11.9,11.94,0.53,4.4389,11.458,12337755,150117555.0,2437885000.0,1342744660.0

2010-11-01,600114,东睦股份,12.75,13.3,12.56,12.6,12.47,0.28,2.2454,15.5628,16757713,214845475.0,2492625000.0,1372894500.0

2010-11-02,600114,东睦股份,14.03,14.03,12.61,12.7,12.75,1.28,10.0392,10.3364,11129995,151527873.0,2742865000.0,1510722340.0

2010-11-03,600114,东睦股份,12.98,14.6,12.95,14.35,14.03,-1.05,-7.484,19.2982,20779874,285089690.0,2537590000.0,1397660440.0

2010-11-04,600114,东睦股份,13.32,13.64,12.65,12.65,12.98,0.34,2.6194,12.9786,13975149,184103873.0,2604060000.0,1434270960.0

2010-11-05,600114,东睦股份,13.32,13.59,12.97,13.58,13.32,0.0,0.0,10.248,11034870,145923052.0,2604060000.0,1434270960.0

2010-11-08,600114,东睦股份,13.41,13.46,12.97,13.28,13.32,0.09,0.6757,9.5736,10308648,136338046.0,2621655000.0,1443961980.0

2010-11-09,600114,东睦股份,13.93,14.0,13.21,13.46,13.41,0.52,3.8777,12.6513,13622648,185919580.0,2723315000.0,1499954540.0

2010-11-10,600114,东睦股份,13.69,14.0,13.5,13.8,13.93,-0.24,-1.7229,7.5674,8148474,111297222.0,2676395000.0,1474111820.0

2010-11-11,600114,东睦股份,13.02,13.56,13.0,13.11,13.69,-0.67,-4.8941,10.726,11549595,153836423.0,2545410000.0,1401967560.0

2010-11-12,600114,东睦股份,11.75,12.97,11.72,12.9,13.02,-1.27,-9.7542,11.1448,12000468,146925708.0,2297125000.0,1265216500.0

2010-11-15,600114,东睦股份,11.98,11.99,11.4,11.88,11.75,0.23,1.9574,5.7541,6195886,72784506.0,2342090000.0,1289982440.0

2010-11-16,600114,东睦股份,11.59,12.3,11.5,11.95,11.98,-0.39,-3.2554,6.1811,6655686,79331117.0,2265845000.0,1247988020.0

2010-11-17,600114,东睦股份,11.4,11.73,11.21,11.41,11.59,-0.19,-1.6393,3.7568,4045252,46502663.0,2228700000.0,1227529200.0

2010-11-18,600114,东睦股份,11.66,11.9,11.29,11.59,11.4,0.26,2.2807,3.2767,3528294,40795877.0,2279530000.0,1255525480.0

2010-11-19,600114,东睦股份,12.04,12.05,11.51,11.79,11.66,0.38,3.259,4.4966,4841838,57126652.0,2353820000.0,1296443120.0

2010-11-22,600114,东睦股份,12.08,12.17,11.83,11.9,12.04,0.04,0.3322,5.0024,5386515,64601915.0,2361640000.0,1300750240.0

2010-11-23,600114,东睦股份,11.48,12.0,11.35,12.0,12.08,-0.6,-4.9669,4.1404,4458256,51696429.0,2244340000.0,1236143440.0

2010-11-24,600114,东睦股份,11.85,11.86,11.41,11.41,11.48,0.37,3.223,3.3142,3568622,41846754.0,2316675000.0,1275984300.0

2010-11-25,600114,东睦股份,12.17,12.18,11.9,11.91,11.85,0.32,2.7004,5.6461,6079631,73232517.0,2379235000.0,1310441260.0

2010-11-26,600114,东睦股份,11.87,12.17,11.83,12.17,12.17,-0.3,-2.4651,3.6005,3876912,46271408.0,2320585000.0,1278137860.0

2010-11-29,600114,东睦股份,12.14,12.17,11.84,11.89,11.87,0.27,2.2746,4.5212,4868349,58732371.0,2373370000.0,1307210920.0

2010-11-30,600114,东睦股份,11.67,12.1,11.2,12.08,12.14,-0.47,-3.8715,5.3047,5711956,66351877.0,2281485000.0,1256602260.0

2010-12-01,600114,东睦股份,11.57,11.65,11.36,11.6,11.67,-0.1,-0.8569,2.4557,2644293,30357459.0,2261935000.0,1245834460.0

2010-12-02,600114,东睦股份,12.44,12.69,11.68,11.73,11.57,0.87,7.5194,14.4648,15575388,190966714.0,2432020000.0,1339514320.0

2010-12-03,600114,东睦股份,12.09,12.47,12.01,12.32,12.44,-0.35,-2.8135,6.5526,7055661,85965414.0,2363595000.0,1301827020.0

2010-12-06,600114,东睦股份,11.77,12.23,11.66,12.12,12.09,-0.32,-2.6468,5.3869,5800516,68746673.0,2301035000.0,1267370060.0

2010-12-07,600114,东睦股份,12.05,12.06,11.58,11.78,11.77,0.28,2.3789,3.9564,4260144,50554318.0,2355775000.0,1297519900.0

2010-12-08,600114,东睦股份,12.74,12.79,11.85,12.0,12.05,0.69,5.7261,15.1011,16260601,202516674.0,2490670000.0,1371817720.0

2010-12-09,600114,东睦股份,12.85,13.16,12.5,12.53,12.74,0.11,0.8634,19.5519,21053067,271480937.0,2512175000.0,1383662300.0

2010-12-10,600114,东睦股份,12.99,13.1,12.55,12.7,12.85,0.14,1.0895,13.1916,14204457,183581533.0,2539545000.0,1398737220.0

2010-12-13,600114,东睦股份,13.24,13.35,12.92,13.09,12.99,0.25,1.9246,15.7334,16941383,222190981.0,2588420000.0,1425656720.0

2010-12-14,600114,东睦股份,13.04,13.2,12.83,13.2,13.24,-0.2,-1.5106,9.3211,10036762,130523285.0,2549320000.0,1404121120.0

2010-12-15,600114,东睦股份,13.06,13.35,12.85,13.05,13.04,0.02,0.1534,8.7249,9394792,123079497.0,2553230000.0,1406274680.0

2010-12-16,600114,东睦股份,12.8,13.1,12.72,13.04,13.06,-0.26,-1.9908,4.7004,5061321,65241473.0,2502400000.0,1378278400.0

2010-12-17,600114,东睦股份,12.89,12.98,12.74,12.8,12.8,0.09,0.7031,3.2464,3495701,45057805.0,2519995000.0,1387969420.0

2010-12-20,600114,东睦股份,12.38,13.0,12.1,12.92,12.89,-0.51,-3.9566,6.2223,6700020,83529061.0,2420290000.0,1333053640.0

2010-12-21,600114,东睦股份,12.46,12.53,12.25,12.38,12.38,0.08,0.6462,3.1577,3400161,42197414.0,2435930000.0,1341667880.0

2010-12-22,600114,东睦股份,12.56,12.83,12.39,12.48,12.46,0.1,0.8026,4.0162,4324511,54672545.0,2455480000.0,1352435680.0

2010-12-23,600114,东睦股份,12.03,12.62,12.02,12.43,12.56,-0.53,-4.2197,3.8305,4124615,50455330.0,2351865000.0,1295366340.0

2010-12-24,600114,东睦股份,11.41,11.98,11.31,11.98,12.03,-0.62,-5.1538,4.9258,5303984,61212841.0,2230655000.0,1228605980.0

2010-12-27,600114,东睦股份,10.98,11.67,10.96,11.5,11.41,-0.43,-3.7686,4.1403,4458171,50750119.0,2146590000.0,1182304440.0

2010-12-28,600114,东睦股份,11.04,11.17,10.92,10.98,10.98,0.06,0.5464,3.0877,3324731,36695673.0,2158320000.0,1188765120.0

2010-12-29,600114,东睦股份,11.35,11.37,10.96,11.08,11.04,0.31,2.808,2.4033,2587844,28909089.0,2218925000.0,1222145300.0

2010-12-30,600114,东睦股份,11.47,11.55,11.25,11.35,11.35,0.12,1.0573,2.6642,2868706,32740660.0,2242385000.0,1235066660.0

2010-12-31,600114,东睦股份,11.5,11.74,11.37,11.49,11.47,0.03,0.2616,3.6647,3946058,45846668.0,2248250000.0,1238297000.0

2011-01-04,600114,东睦股份,12.0,12.01,11.6,11.72,11.5,0.5,4.3478,4.9122,5289311,62637298.0,2346000000.0,1292136000.0

2011-01-05,600114,东睦股份,12.4,12.73,11.82,11.96,12.0,0.4,3.3333,9.4435,10168543,123987116.0,2424200000.0,1335207200.0

2011-01-06,600114,东睦股份,12.33,12.79,12.05,12.3,12.4,-0.07,-0.5645,7.0277,7567233,92931997.0,2410515000.0,1327669740.0

2011-01-07,600114,东睦股份,12.12,12.54,12.03,12.2,12.33,-0.21,-1.7032,5.2806,5686053,69571987.0,2369460000.0,1305057360.0

2011-01-10,600114,东睦股份,11.6,12.37,11.57,12.18,12.12,-0.52,-4.2904,3.5592,3832510,45566914.0,2267800000.0,1249064800.0

2011-01-11,600114,东睦股份,11.4,11.74,11.2,11.55,11.6,-0.2,-1.7241,1.9971,2150392,24408375.0,2228700000.0,1227529200.0

2011-01-12,600114,东睦股份,11.49,11.6,11.27,11.45,11.4,0.09,0.7895,1.5785,1699672,19453643.0,2246295000.0,1237220220.0

2011-01-13,600114,东睦股份,11.37,11.55,11.35,11.55,11.49,-0.12,-1.0444,1.3893,1495981,17067480.0,2222835000.0,1224298860.0

2011-01-14,600114,东睦股份,10.98,11.37,10.93,11.37,11.37,-0.39,-3.4301,2.3108,2488206,27502628.0,2146590000.0,1182304440.0

2011-01-17,600114,东睦股份,10.5,11.04,10.47,10.81,10.98,-0.48,-4.3716,2.0853,2245398,23954220.0,2052750000.0,1130619000.0

2011-01-18,600114,东睦股份,10.54,10.57,10.42,10.5,10.5,0.04,0.381,1.1977,1289700,13551683.0,2060570000.0,1134926120.0

2011-01-19,600114,东睦股份,10.78,10.79,10.54,10.55,10.54,0.24,2.277,1.4648,1577229,16874011.0,2107490000.0,1160768840.0

2011-01-20,600114,东睦股份,10.19,10.78,10.15,10.78,10.78,-0.59,-5.4731,1.8441,1985701,20709311.0,1992145000.0,1097238820.0

2011-01-21,600114,东睦股份,10.71,10.75,10.05,10.28,10.19,0.52,5.103,1.9259,2073766,21471671.0,2093805000.0,1153231380.0

2011-01-24,600114,东睦股份,10.45,10.68,10.41,10.63,10.71,-0.26,-2.4276,1.512,1628140,17137056.0,2042975000.0,1125235100.0

2011-01-25,600114,东睦股份,10.08,10.37,9.93,10.21,10.45,-0.37,-3.5407,1.4183,1527232,15357594.0,1970640000.0,1085394240.0

2011-01-26,600114,东睦股份,10.25,10.31,10.12,10.24,10.08,0.17,1.6865,0.8696,936353,9576919.0,2003875000.0,1103699500.0

2011-01-27,600114,东睦股份,10.44,10.48,10.14,10.14,10.25,0.19,1.8537,2.0018,2155472,22306188.0,2041020000.0,1124158320.0

2011-01-28,600114,东睦股份,10.66,10.7,10.35,10.45,10.44,0.22,2.1073,2.1102,2272168,23955611.0,2084030000.0,1147847480.0

2011-01-31,600114,东睦股份,10.66,10.75,10.5,10.62,10.66,0.0,0.0,1.8836,2028210,21574422.0,2084030000.0,1147847480.0

2011-02-01,600114,东睦股份,10.62,10.9,10.56,10.67,10.66,-0.04,-0.3752,1.6222,1746801,18635489.0,2076210000.0,1143540360.0

2011-02-09,600114,东睦股份,10.38,10.69,10.33,10.54,10.62,-0.24,-2.2599,1.6476,1774071,18611987.0,2029290000.0,1117697640.0

2011-02-10,600114,东睦股份,11.0,11.03,10.2,10.22,10.38,0.62,5.973,4.3472,4681028,50518226.0,2150500000.0,1184458000.0

2011-02-11,600114,东睦股份,11.46,11.47,10.86,11.01,11.0,0.46,4.1818,5.0021,5386134,60551286.0,2240430000.0,1233989880.0

2011-02-14,600114,东睦股份,12.07,12.19,11.36,11.45,11.46,0.61,5.3229,9.6044,10341815,120252032.0,2359685000.0,1299673460.0

2011-02-15,600114,东睦股份,12.06,12.13,11.75,11.8,12.07,-0.01,-0.0829,8.4286,9075757,108560103.0,2357730000.0,1298596680.0

2011-02-16,600114,东睦股份,12.21,12.28,11.9,11.97,12.06,0.15,1.2438,9.7842,10535402,127423974.0,2387055000.0,1314748380.0

2011-02-17,600114,东睦股份,11.99,12.55,11.83,12.28,12.21,-0.22,-1.8018,7.1073,7652980,91868522.0,2344045000.0,1291059220.0

2011-02-18,600114,东睦股份,11.74,12.09,11.64,11.92,11.99,-0.25,-2.0851,3.9747,4279859,50447466.0,2295170000.0,1264139720.0

2011-02-21,600114,东睦股份,11.91,11.93,11.62,11.7,11.74,0.17,1.448,2.9212,3145522,37213868.0,2328405000.0,1282444980.0

2011-02-22,600114,东睦股份,11.75,12.08,11.7,11.91,11.91,-0.16,-1.3434,4.3122,4643304,55219522.0,2297125000.0,1265216500.0

2011-02-23,600114,东睦股份,11.7,11.78,11.42,11.66,11.75,-0.05,-0.4255,3.0555,3290096,38175854.0,2287350000.0,1259832600.0

2011-02-24,600114,东睦股份,12.03,12.09,11.59,11.7,11.7,0.33,2.8205,5.1527,5548300,66133818.0,2351865000.0,1295366340.0

2011-02-25,600114,东睦股份,12.29,12.48,11.95,11.96,12.03,0.26,2.1613,8.3065,8944267,109713117.0,2402695000.0,1323362620.0

2011-02-28,600114,东睦股份,12.33,12.5,12.06,12.29,12.29,0.04,0.3255,5.798,6243118,76730030.0,2410515000.0,1327669740.0

2011-03-01,600114,东睦股份,12.14,12.4,12.0,12.35,12.33,-0.19,-1.541,5.0562,5444382,66394186.0,2373370000.0,1307210920.0

2011-03-02,600114,东睦股份,12.28,12.31,11.86,12.08,12.14,0.14,1.1532,4.5167,4863503,59096925.0,2400740000.0,1322285840.0

2011-03-03,600114,东睦股份,12.06,12.35,11.75,12.33,12.28,-0.22,-1.7915,3.9769,4282197,51650334.0,2357730000.0,1298596680.0

2011-03-04,600114,东睦股份,12.58,12.68,11.91,12.05,12.06,0.52,4.3118,7.4317,8002332,99041623.0,2459390000.0,1354589240.0

2011-03-07,600114,东睦股份,12.58,12.72,12.45,12.58,12.58,0.0,0.0,8.2035,8833392,111018451.0,2459390000.0,1354589240.0

2011-03-08,600114,东睦股份,12.33,12.51,12.18,12.42,12.58,-0.25,-1.9873,6.2893,6772222,83346718.0,2410515000.0,1327669740.0

2011-03-09,600114,东睦股份,12.49,12.58,12.2,12.29,12.33,0.16,1.2976,5.068,5457125,68002728.0,2441795000.0,1344898220.0

2011-03-10,600114,东睦股份,12.67,12.95,12.49,12.49,12.49,0.18,1.4412,10.8983,11735039,149519531.0,2476985000.0,1364280260.0

2011-03-11,600114,东睦股份,12.33,12.65,12.3,12.45,12.67,-0.34,-2.6835,7.2336,7788968,96950192.0,2410515000.0,1327669740.0

2011-03-14,600114,东睦股份,12.6,12.75,12.32,12.5,12.33,0.27,2.1898,6.194,6669602,83662335.0,2463300000.0,1356742800.0

2011-03-15,600114,东睦股份,11.92,12.46,11.84,12.46,12.6,-0.68,-5.3968,7.1002,7645301,92002791.0,2330360000.0,1283521760.0

2011-03-16,600114,东睦股份,12.05,12.08,11.85,12.0,11.92,0.13,1.0906,4.2779,4606332,55273733.0,2355775000.0,1297519900.0

2011-03-17,600114,东睦股份,11.5,11.92,11.48,11.9,12.05,-0.55,-4.5643,5.4601,5879376,68806187.0,2248250000.0,1238297000.0

2011-03-18,600114,东睦股份,11.67,11.7,11.51,11.58,11.5,0.17,1.4783,2.4111,2596277,30195400.0,2281485000.0,1256602260.0

2011-03-21,600114,东睦股份,11.8,11.82,11.55,11.75,11.67,0.13,1.114,2.4212,2607148,30504841.0,2306900000.0,1270600400.0

2011-03-22,600114,东睦股份,12.36,12.37,11.68,11.85,11.8,0.56,4.7458,7.5718,8153158,98714643.0,2416380000.0,1330900080.0

2011-03-23,600114,东睦股份,13.1,13.6,12.22,12.39,12.36,0.74,5.9871,19.3333,20817661,270022082.0,2561050000.0,1410581800.0

2011-03-24,600114,东睦股份,13.05,13.46,12.86,12.97,13.1,-0.05,-0.3817,16.4809,17746251,232782668.0,2551275000.0,1405197900.0

2011-03-25,600114,东睦股份,12.97,13.3,12.72,12.91,13.05,-0.08,-0.613,9.9132,10674341,137918559.0,2535635000.0,1396583660.0

2011-03-28,600114,东睦股份,13.64,13.74,12.75,12.91,12.97,0.67,5.1658,18.0732,19460882,259124991.0,2666620000.0,1468727920.0

2011-03-29,600114,东睦股份,12.97,13.78,12.9,13.55,13.64,-0.67,-4.912,12.3803,13330863,177617890.0,2535635000.0,1396583660.0

2011-03-30,600114,东睦股份,0.0,0.0,0.0,0.0,12.97,,,0.0,0,0.0,2535635000.0,1396583660.0

2011-03-31,600114,东睦股份,12.19,12.86,12.03,12.77,12.97,-0.78,-6.0139,8.183,8811292,109310669.0,2383145000.0,1312594820.0

2011-04-01,600114,东睦股份,12.39,12.46,12.07,12.19,12.19,0.2,1.6407,4.0226,4331498,53141500.0,2422245000.0,1334130420.0

2011-04-06,600114,东睦股份,12.85,12.96,12.39,12.4,12.39,0.46,3.7127,5.2725,5677310,71963677.0,2512175000.0,1383662300.0

2011-04-07,600114,东睦股份,12.67,12.88,12.51,12.76,12.85,-0.18,-1.4008,3.9899,4296275,54461089.0,2476985000.0,1364280260.0

2011-04-08,600114,东睦股份,13.18,13.2,12.56,12.56,12.67,0.51,4.0253,7.6663,8254871,106794735.0,2576690000.0,1419196040.0

2011-04-11,600114,东睦股份,12.81,13.19,12.8,13.18,13.18,-0.37,-2.8073,5.7199,6159064,80119481.0,2504355000.0,1379355180.0

2011-04-12,600114,东睦股份,13.31,13.44,12.75,12.87,12.81,0.5,3.9032,9.5024,10231958,135360521.0,2602105000.0,1433194180.0

2011-04-13,600114,东睦股份,13.41,13.48,13.03,13.11,13.31,0.1,0.7513,7.1646,7714672,102613116.0,2621655000.0,1443961980.0

2011-04-14,600114,东睦股份,12.99,13.4,12.95,13.31,13.41,-0.42,-3.132,6.1329,6603827,86805500.0,2539545000.0,1398737220.0

2011-04-15,600114,东睦股份,13.69,13.96,13.01,13.06,12.99,0.7,5.3888,14.2046,15295234,207670112.0,2676395000.0,1474111820.0

2011-04-18,600114,东睦股份,14.0,14.19,13.52,13.69,13.69,0.31,2.2644,14.4769,15588406,216439025.0,2737000000.0,1507492000.0

2011-04-19,600114,东睦股份,13.75,13.96,13.45,13.86,14.0,-0.25,-1.7857,7.9607,8571970,117450027.0,2688125000.0,1480572500.0

2011-04-20,600114,东睦股份,13.94,14.35,13.66,13.79,13.75,0.19,1.3818,9.0978,9796361,136861110.0,2725270000.0,1501031320.0

2011-04-21,600114,XD东睦股,13.67,13.9,13.48,13.75,13.84,-0.17,-1.2283,6.2349,6713572,91247969.0,2672485000.0,1471958260.0

2011-04-22,600114,东睦股份,13.27,13.68,13.22,13.68,13.67,-0.4,-2.9261,4.9069,5283705,70307315.0,2594285000.0,1428887060.0

2011-04-25,600114,东睦股份,12.56,13.25,12.52,13.25,13.27,-0.71,-5.3504,4.936,5314953,67917269.0,2455480000.0,1352435680.0

2011-04-26,600114,东睦股份,12.65,12.7,12.28,12.56,12.56,0.09,0.7166,3.9749,4280106,53421055.0,2473075000.0,1362126700.0

2011-04-27,600114,东睦股份,12.67,12.85,12.33,12.68,12.65,0.02,0.1581,3.4859,3753589,47404470.0,2476985000.0,1364280260.0

2011-04-28,600114,东睦股份,12.28,12.79,12.26,12.61,12.67,-0.39,-3.0781,2.9901,3219626,40232521.0,2400740000.0,1322285840.0

2011-04-29,600114,东睦股份,12.82,12.84,12.21,12.27,12.28,0.54,4.3974,4.826,5196530,65649322.0,2506310000.0,1380431960.0

2011-05-03,600114,东睦股份,13.0,13.1,12.71,12.9,12.82,0.18,1.4041,4.3877,4724566,61081905.0,2541500000.0,1399814000.0

2011-05-04,600114,东睦股份,12.57,13.19,12.53,13.04,13.0,-0.43,-3.3077,4.3254,4657502,60048231.0,2457435000.0,1353512460.0

2011-05-05,600114,东睦股份,13.16,13.18,12.31,12.5,12.57,0.59,4.6937,5.294,5700430,73555963.0,2572780000.0,1417042480.0

2011-05-06,600114,东睦股份,13.26,13.44,12.83,12.99,13.16,0.1,0.7599,6.7556,7274294,96228921.0,2592330000.0,1427810280.0

2011-05-09,600114,东睦股份,13.31,13.5,13.13,13.33,13.26,0.05,0.3771,5.6388,6071767,80837654.0,2602105000.0,1433194180.0

2011-05-10,600114,东睦股份,13.54,13.6,13.13,13.39,13.31,0.23,1.728,7.4495,8021509,107848346.0,2647070000.0,1457960120.0

2011-05-11,600114,东睦股份,13.42,13.62,13.18,13.58,13.54,-0.12,-0.8863,5.9978,6458282,86745929.0,2623610000.0,1445038760.0

2011-05-12,600114,东睦股份,13.0,13.42,12.98,13.27,13.42,-0.42,-3.1297,6.6961,7210186,95218927.0,2541500000.0,1399814000.0

2011-05-13,600114,东睦股份,13.19,13.23,12.72,13.18,13.0,0.19,1.4615,6.0391,6502747,84633076.0,2578645000.0,1420272820.0

2011-05-16,600114,东睦股份,12.81,13.27,12.8,13.11,13.19,-0.38,-2.881,3.9048,4204633,54739520.0,2504355000.0,1379355180.0

2011-05-17,600114,东睦股份,14.09,14.09,12.78,12.88,12.81,1.28,9.9922,16.3474,17602555,242526584.0,2754595000.0,1517183020.0

2011-05-18,600114,东睦股份,15.5,15.5,14.7,14.7,14.09,1.41,10.0071,36.9478,39784704,606683720.0,3030250000.0,1669009000.0

2011-05-19,600114,东睦股份,16.43,17.05,16.09,16.2,15.5,0.93,6.0,58.9426,63468210,1053803171.0,3212065000.0,1769149540.0

2011-05-20,600114,东睦股份,16.88,17.38,16.02,16.8,16.43,0.45,2.7389,46.2622,49814200,838184690.0,3300040000.0,1817604640.0

2011-05-23,600114,东睦股份,18.57,18.57,16.71,16.99,16.88,1.69,10.0118,43.5226,46864240,819836189.0,3630435000.0,1999580460.0

2011-05-24,600114,东睦股份,18.1,19.15,17.63,18.0,18.57,-0.47,-2.531,42.1718,45409792,829413699.0,3538550000.0,1948971800.0

2011-05-25,600114,东睦股份,18.05,19.6,17.6,17.76,18.1,-0.05,-0.2762,43.8722,47240749,877478696.0,3528775000.0,1943587900.0

2011-05-26,600114,东睦股份,17.86,18.15,17.2,17.63,18.05,-0.19,-1.0526,32.3461,34829664,613571623.0,3491630000.0,1923129080.0

2011-05-27,600114,东睦股份,17.01,18.43,16.4,17.78,17.86,-0.85,-4.7592,32.7957,35313775,609651025.0,3325455000.0,1831602780.0

2011-05-30,600114,东睦股份,16.9,17.47,16.19,16.79,17.01,-0.11,-0.6467,27.4352,29541711,503460359.0,3303950000.0,1819758200.0

2011-05-31,600114,东睦股份,17.62,18.59,16.33,16.66,16.9,0.72,4.2604,41.3379,44511841,787351595.0,3444710000.0,1897286360.0

2011-06-01,600114,东睦股份,19.13,19.35,17.22,17.36,17.62,1.51,8.5698,39.8169,42874044,775090070.0,3739915000.0,2059880140.0

2011-06-02,600114,东睦股份,17.6,18.92,17.36,18.59,19.13,-1.53,-7.9979,34.7157,37381220,676952596.0,3440800000.0,1895132800.0

2011-06-03,600114,东睦股份,17.74,18.2,17.4,17.4,17.6,0.14,0.7955,22.0984,23795165,423384398.0,3468170000.0,1910207720.0

2011-06-07,600114,东睦股份,18.17,18.86,17.81,18.56,17.74,0.43,2.4239,24.6537,26546571,484876598.0,3552235000.0,1956509260.0

2011-06-08,600114,东睦股份,18.89,19.8,17.37,17.6,18.17,0.72,3.9626,38.3232,41265685,772286970.0,3692995000.0,2034037420.0

2011-06-09,600114,东睦股份,18.3,19.48,17.91,18.55,18.89,-0.59,-3.1233,32.0681,34530273,640268884.0,3577650000.0,1970507400.0

2011-06-10,600114,东睦股份,17.46,18.48,17.1,17.98,18.3,-0.84,-4.5902,21.2175,22846596,405155795.0,3413430000.0,1880057880.0

2011-06-13,600114,东睦股份,16.55,16.99,16.08,16.82,17.46,-0.91,-5.2119,18.5681,19993717,331384028.0,3235525000.0,1782070900.0

2011-06-14,600114,东睦股份,16.8,16.87,16.43,16.59,16.55,0.25,1.5106,16.1072,17343923,289928808.0,3284400000.0,1808990400.0

2011-06-15,600114,东睦股份,16.8,17.08,16.35,16.68,16.8,0.0,0.0,16.8452,18138579,304536371.0,3284400000.0,1808990400.0

2011-06-16,600114,东睦股份,15.12,16.48,15.12,16.48,16.8,-1.68,-10.0,20.4296,21998157,341250733.0,2955960000.0,1628091360.0

2011-06-17,600114,东睦股份,14.94,15.44,14.85,14.94,15.12,-0.18,-1.1905,11.2834,12149723,183766092.0,2920770000.0,1608709320.0

2011-06-20,600114,东睦股份,15.42,15.5,14.92,14.92,14.94,0.48,3.2129,12.7713,13751933,209427179.0,3014610000.0,1660394760.0

2011-06-21,600114,东睦股份,15.08,15.4,14.18,15.35,15.42,-0.34,-2.2049,14.1301,15214973,226476081.0,2948140000.0,1623784240.0

2011-06-22,600114,东睦股份,15.59,15.9,14.86,14.92,15.08,0.51,3.382,19.7796,21298232,328331994.0,3047845000.0,1678700020.0

2011-06-23,600114,东睦股份,15.34,15.47,14.76,15.29,15.59,-0.25,-1.6036,14.1343,15219543,230112802.0,2998970000.0,1651780520.0

2011-06-24,600114,东睦股份,15.62,16.25,15.12,15.34,15.34,0.28,1.8253,18.4435,19859634,309929683.0,3053710000.0,1681930360.0

2011-06-27,600114,东睦股份,15.9,16.2,15.45,15.45,15.62,0.28,1.7926,16.3582,17614149,279060391.0,3108450000.0,1712080200.0

2011-06-28,600114,东睦股份,16.26,16.5,15.61,15.76,15.9,0.36,2.2642,21.0211,22635120,365382041.0,3178830000.0,1750844280.0

2011-06-29,600114,东睦股份,15.23,16.23,15.2,16.06,16.26,-1.03,-6.3346,14.6623,15788056,248521364.0,2977465000.0,1639935940.0

2011-06-30,600114,东睦股份,15.27,15.6,15.01,15.01,15.23,0.04,0.2626,9.1894,9894918,151708893.0,2985285000.0,1644243060.0

2011-07-01,600114,东睦股份,15.68,15.95,15.28,15.28,15.27,0.41,2.685,12.1573,13090772,205269668.0,3065440000.0,1688391040.0

2011-07-04,600114,东睦股份,16.02,16.1,15.52,15.76,15.68,0.34,2.1684,13.4604,14493852,229619964.0,3131910000.0,1725001560.0

2011-07-05,600114,东睦股份,16.81,17.39,15.82,15.93,16.02,0.79,4.9313,28.0739,30229396,502311219.0,3286355000.0,1810067180.0

2011-07-06,600114,东睦股份,17.14,17.58,16.85,17.25,16.81,0.33,1.9631,24.8355,26742355,459976879.0,3350870000.0,1845600920.0

2011-07-07,600114,东睦股份,16.93,17.22,16.68,17.0,17.14,-0.21,-1.2252,14.1099,15193206,257416048.0,3309815000.0,1822988540.0

2011-07-08,600114,东睦股份,17.7,17.79,16.76,16.9,16.93,0.77,4.5481,21.0098,22622894,392828754.0,3460350000.0,1905900600.0

2011-07-11,600114,东睦股份,17.46,17.64,17.22,17.4,17.7,-0.24,-1.3559,14.7501,15882603,276992285.0,3413430000.0,1880057880.0

2011-07-12,600114,东睦股份,16.35,17.11,16.3,17.11,17.46,-1.11,-6.3574,17.17,18488331,306802582.0,3196425000.0,1760535300.0

2011-07-13,600114,东睦股份,16.71,16.73,16.32,16.35,16.35,0.36,2.2018,9.046,9740575,161312431.0,3266805000.0,1799299380.0

2011-07-14,600114,东睦股份,16.86,16.89,16.4,16.61,16.71,0.15,0.8977,9.4379,10162558,169441168.0,3296130000.0,1815451080.0

2011-07-15,600114,东睦股份,16.56,16.81,16.45,16.8,16.86,-0.3,-1.7794,7.3045,7865383,130402714.0,3237480000.0,1783147680.0

2011-07-18,600114,东睦股份,16.77,17.08,16.46,16.49,16.56,0.21,1.2681,10.6782,11498092,193310290.0,3278535000.0,1805760060.0

2011-07-19,600114,东睦股份,16.3,16.68,15.9,16.61,16.77,-0.47,-2.8026,10.4698,11273648,182418187.0,3186650000.0,1755151400.0

2011-07-20,600114,东睦股份,17.28,17.59,15.98,16.31,16.3,0.98,6.0123,21.6488,23310966,391821330.0,3378240000.0,1860675840.0

2011-07-21,600114,东睦股份,17.4,17.75,16.9,17.17,17.28,0.12,0.6944,26.4616,28493338,495301060.0,3401700000.0,1873597200.0

2011-07-22,600114,东睦股份,17.19,17.67,16.99,17.38,17.4,-0.21,-1.2069,14.3621,15464806,267312069.0,3360645000.0,1850984820.0

2011-07-25,600114,东睦股份,15.93,17.04,15.8,17.0,17.19,-1.26,-7.3298,12.1976,13134171,214881669.0,3114315000.0,1715310540.0

2011-07-26,600114,东睦股份,15.64,16.19,15.38,15.95,15.93,-0.29,-1.8205,7.8089,8408430,131713896.0,3057620000.0,1684083920.0

2011-07-27,600114,东睦股份,15.8,15.9,15.31,15.5,15.64,0.16,1.023,6.7116,7226915,113373841.0,3088900000.0,1701312400.0

2011-07-28,600114,东睦股份,15.43,15.65,15.03,15.5,15.8,-0.37,-2.3418,7.7389,8333123,127868770.0,3016565000.0,1661471540.0

2011-07-29,600114,东睦股份,15.73,16.35,15.43,15.43,15.43,0.3,1.9443,10.9906,11834448,188743552.0,3075215000.0,1693774940.0

2011-08-01,600114,东睦股份,15.4,15.6,15.1,15.36,15.73,-0.33,-2.0979,6.3354,6821813,104598422.0,3010700000.0,1658241200.0

2011-08-02,600114,东睦股份,15.06,15.28,14.7,15.25,15.4,-0.34,-2.2078,6.3806,6870479,102721056.0,2944230000.0,1621630680.0

2011-08-03,600114,东睦股份,14.87,15.18,14.76,14.76,15.06,-0.19,-1.2616,4.3742,4710047,70430617.0,2907085000.0,1601171860.0

2011-08-04,600114,东睦股份,15.26,15.4,14.89,14.89,14.87,0.39,2.6227,6.2414,6720622,102261105.0,2983330000.0,1643166280.0

2011-08-05,600114,东睦股份,14.41,14.75,14.4,14.5,15.26,-0.85,-5.5701,7.6524,8239970,120036341.0,2817155000.0,1551639980.0

2011-08-08,600114,东睦股份,13.25,14.22,13.0,14.2,14.41,-1.16,-8.05,8.3159,8954377,121662990.0,2590375000.0,1426733500.0

2011-08-09,600114,东睦股份,13.35,13.5,12.41,12.81,13.25,0.1,0.7547,7.9406,8550277,111466319.0,2609925000.0,1437501300.0

2011-08-10,600114,东睦股份,13.29,13.8,13.25,13.8,13.35,-0.06,-0.4494,6.4048,6896581,93440777.0,2598195000.0,1431040620.0

2011-08-11,600114,东睦股份,13.49,13.5,12.8,12.81,13.29,0.2,1.5049,5.6173,6048626,80284357.0,2637295000.0,1452576220.0

2011-08-12,600114,东睦股份,13.99,14.46,13.49,13.6,13.49,0.5,3.7064,9.8001,10552604,147673042.0,2735045000.0,1506415220.0

2011-08-15,600114,东睦股份,14.19,14.25,13.9,14.03,13.99,0.2,1.4296,6.0455,6509713,91869522.0,2774145000.0,1527950820.0

2011-08-16,600114,东睦股份,13.97,14.54,13.85,14.18,14.19,-0.22,-1.5504,6.6951,7209159,102412250.0,2731135000.0,1504261660.0

2011-08-17,600114,东睦股份,14.22,14.38,13.8,13.85,13.97,0.25,1.7895,6.8637,7390672,104716543.0,2780010000.0,1531181160.0

2011-08-18,600114,东睦股份,13.9,14.36,13.77,14.2,14.22,-0.32,-2.2504,5.8439,6292562,88411540.0,2717450000.0,1496724200.0

2011-08-19,600114,东睦股份,14.23,14.28,13.43,13.53,13.9,0.33,2.3741,7.0971,7642050,106503690.0,2781965000.0,1532257940.0

2011-08-22,600114,东睦股份,14.08,14.42,13.9,14.35,14.23,-0.15,-1.0541,6.637,7146617,101725626.0,2752640000.0,1516106240.0

2011-08-23,600114,东睦股份,14.13,14.35,13.7,14.01,14.08,0.05,0.3551,4.8275,5198163,72457297.0,2762415000.0,1521490140.0

2011-08-24,600114,东睦股份,14.26,14.35,14.0,14.22,14.13,0.13,0.92,6.1999,6675975,94556513.0,2787830000.0,1535488280.0

2011-08-25,600114,东睦股份,14.72,14.83,14.16,14.32,14.26,0.46,3.2258,11.5151,12399183,180680469.0,2877760000.0,1585020160.0

2011-08-26,600114,东睦股份,14.53,14.7,14.32,14.55,14.72,-0.19,-1.2908,7.748,8342876,120920010.0,2840615000.0,1564561340.0

2011-08-29,600114,东睦股份,14.16,14.69,14.14,14.5,14.53,-0.37,-2.5465,5.2677,5672154,81786970.0,2768280000.0,1524720480.0

2011-08-30,600114,东睦股份,13.7,14.33,13.65,14.26,14.16,-0.46,-3.2486,6.3644,6853095,96146856.0,2678350000.0,1475188600.0

2011-08-31,600114,东睦股份,13.86,13.89,13.57,13.73,13.7,0.16,1.1679,3.1389,3379954,46468022.0,2709630000.0,1492417080.0

2011-09-01,600114,东睦股份,13.56,13.93,13.5,13.84,13.86,-0.3,-2.1645,2.9209,3145117,43062679.0,2650980000.0,1460113680.0

2011-09-02,600114,东睦股份,13.93,14.0,13.28,13.55,13.56,0.37,2.7286,5.3011,5708113,77913245.0,2723315000.0,1499954540.0

2011-09-05,600114,东睦股份,14.0,14.2,13.6,13.88,13.93,0.07,0.5025,8.3602,9002107,125517919.0,2737000000.0,1507492000.0

2011-09-06,600114,东睦股份,13.54,14.2,13.36,14.1,14.0,-0.46,-3.2857,6.0081,6469451,89430253.0,2647070000.0,1457960120.0

2011-09-07,600114,东睦股份,13.82,13.85,13.38,13.65,13.54,0.28,2.0679,4.7822,5149419,70159851.0,2701810000.0,1488109960.0

2011-09-08,600114,东睦股份,13.84,13.98,13.72,13.93,13.82,0.02,0.1447,4.0867,4400433,60895395.0,2705720000.0,1490263520.0

2011-09-09,600114,东睦股份,13.5,13.9,13.4,13.74,13.84,-0.34,-2.4566,3.6357,3914895,53290499.0,2639250000.0,1453653000.0

2011-09-13,600114,东睦股份,12.68,13.22,12.6,13.21,13.5,-0.82,-6.0741,4.1735,4493899,57661185.0,2478940000.0,1365357040.0

2011-09-14,600114,东睦股份,12.82,12.86,12.34,12.75,12.68,0.14,1.1041,3.1264,3366423,42534191.0,2506310000.0,1380431960.0

2011-09-15,600114,东睦股份,12.95,13.45,12.93,13.1,12.82,0.13,1.014,5.1582,5554296,73334615.0,2531725000.0,1394430100.0

2011-09-16,600114,东睦股份,13.13,13.35,12.87,13.0,12.95,0.18,1.39,5.0307,5416996,71149676.0,2566915000.0,1413812140.0

2011-09-19,600114,东睦股份,12.54,12.93,12.5,12.8,13.13,-0.59,-4.4935,3.5543,3827240,48704207.0,2451570000.0,1350282120.0

2011-09-20,600114,东睦股份,12.56,12.78,12.41,12.58,12.54,0.02,0.1595,2.5585,2754896,34640889.0,2455480000.0,1352435680.0

2011-09-21,600114,东睦股份,13.08,13.11,12.46,12.58,12.56,0.52,4.1401,5.2618,5665848,73115445.0,2557140000.0,1408428240.0

2011-09-22,600114,东睦股份,13.2,13.68,12.72,12.95,13.08,0.12,0.9174,9.4856,10213943,135238486.0,2580600000.0,1421349600.0

2011-09-23,600114,东睦股份,12.84,13.08,12.5,12.82,13.2,-0.36,-2.7273,4.4589,4801219,61427973.0,2510220000.0,1382585520.0

2011-09-26,600114,东睦股份,12.69,13.08,12.65,12.8,12.84,-0.15,-1.1682,2.8306,3047928,39228193.0,2480895000.0,1366433820.0

2011-09-27,600114,东睦股份,12.74,12.89,12.54,12.83,12.69,0.05,0.394,2.2678,2441930,31035679.0,2490670000.0,1371817720.0

2011-09-28,600114,东睦股份,12.35,12.89,12.25,12.88,12.74,-0.39,-3.0612,3.026,3258314,40982302.0,2414425000.0,1329823300.0

2011-09-29,600114,东睦股份,11.6,12.26,11.58,12.25,12.35,-0.75,-6.0729,3.6203,3898296,46207178.0,2267800000.0,1249064800.0

2011-09-30,600114,东睦股份,11.68,11.98,11.35,11.52,11.6,0.08,0.6897,3.4525,3717576,43335400.0,2283440000.0,1257679040.0

2011-10-10,600114,东睦股份,11.53,11.78,11.46,11.75,11.68,-0.15,-1.2842,1.5933,1715619,19880217.0,2254115000.0,1241527340.0

2011-10-11,600114,东睦股份,11.6,11.95,11.38,11.85,11.53,0.07,0.6071,2.3481,2528354,29543992.0,2267800000.0,1249064800.0

2011-10-12,600114,东睦股份,12.16,12.19,11.5,11.53,11.6,0.56,4.8276,4.8463,5218408,62421958.0,2377280000.0,1309364480.0

2011-10-13,600114,东睦股份,12.27,12.43,12.01,12.13,12.16,0.11,0.9046,4.0867,4400464,53891780.0,2398785000.0,1321209060.0

2011-10-14,600114,东睦股份,12.35,12.45,12.1,12.3,12.27,0.08,0.652,4.0194,4327967,53051028.0,2414425000.0,1329823300.0

2011-10-17,600114,东睦股份,12.76,13.18,12.35,12.45,12.35,0.41,3.3198,11.2626,12127341,154430236.0,2494580000.0,1373971280.0

2011-10-18,600114,东睦股份,11.8,12.7,11.77,12.7,12.76,-0.96,-7.5235,7.1487,7697576,94032550.0,2306900000.0,1270600400.0

2011-10-19,600114,东睦股份,11.98,12.07,11.68,11.89,11.8,0.18,1.5254,3.8256,4119337,49045196.0,2342090000.0,1289982440.0

2011-10-20,600114,东睦股份,11.47,11.9,11.37,11.9,11.98,-0.51,-4.2571,2.6794,2885156,33476044.0,2242385000.0,1235066660.0

2011-10-21,600114,东睦股份,11.57,11.96,11.36,11.5,11.47,0.1,0.8718,4.8425,5214265,60633145.0,2261935000.0,1245834460.0

2011-10-24,600114,东睦股份,11.11,11.7,10.41,11.6,11.57,-0.46,-3.9758,6.6641,7175817,77905563.0,2172005000.0,1196302580.0

2011-10-25,600114,东睦股份,11.39,11.47,10.81,10.81,11.11,0.28,2.5203,4.8041,5172930,58096425.0,2226745000.0,1226452420.0

2011-10-26,600114,东睦股份,11.47,12.1,11.22,11.3,11.39,0.08,0.7024,7.2417,7797738,91112677.0,2242385000.0,1235066660.0

2011-10-27,600114,东睦股份,11.5,11.76,11.3,11.34,11.47,0.03,0.2616,4.4079,4746328,54694701.0,2248250000.0,1238297000.0

2011-10-28,600114,东睦股份,11.84,11.92,11.55,11.61,11.5,0.34,2.9565,5.6834,6119739,71843827.0,2314720000.0,1274907520.0

2011-10-31,600114,东睦股份,11.89,12.18,11.71,11.8,11.84,0.05,0.4223,4.8432,5215054,62206911.0,2324495000.0,1280291420.0

2011-11-01,600114,东睦股份,11.88,11.99,11.63,11.7,11.89,-0.01,-0.0841,3.9152,4215770,49705297.0,2322540000.0,1279214640.0

2011-11-02,600114,东睦股份,12.01,12.03,11.48,11.62,11.88,0.13,1.0943,5.4565,5875477,69152841.0,2347955000.0,1293212780.0

2011-11-03,600114,东睦股份,12.32,12.86,12.21,12.21,12.01,0.31,2.5812,12.4041,13356504,167061266.0,2408560000.0,1326592960.0

2011-11-04,600114,东睦股份,12.72,12.86,12.24,12.3,12.32,0.4,3.2468,13.9884,15062453,189980160.0,2486760000.0,1369664160.0

2011-11-07,600114,东睦股份,12.47,12.65,12.38,12.6,12.72,-0.25,-1.9654,5.9252,6380091,79831475.0,2437885000.0,1342744660.0

2011-11-08,600114,东睦股份,12.24,12.63,12.2,12.45,12.47,-0.23,-1.8444,4.8388,5210351,64807486.0,2392920000.0,1317978720.0

2011-11-09,600114,东睦股份,12.48,12.52,12.06,12.36,12.24,0.24,1.9608,5.5027,5925237,72910301.0,2439840000.0,1343821440.0

2011-11-10,600114,东睦股份,12.04,12.3,12.03,12.2,12.48,-0.44,-3.5256,5.5332,5958023,72342799.0,2353820000.0,1296443120.0

2011-11-11,600114,东睦股份,11.91,12.15,11.81,12.07,12.04,-0.13,-1.0797,4.3087,4639510,55615109.0,2328405000.0,1282444980.0

2011-11-14,600114,东睦股份,12.51,12.68,11.96,12.04,11.91,0.6,5.0378,6.6297,7138752,87669382.0,2445705000.0,1347051780.0

2011-11-15,600114,东睦股份,12.42,12.5,12.28,12.42,12.51,-0.09,-0.7194,5.9225,6377241,78822850.0,2428110000.0,1337360760.0

2011-11-16,600114,东睦股份,13.66,13.66,12.65,12.67,12.42,1.24,9.9839,22.8572,24612163,323873368.0,2670530000.0,1470881480.0

2011-11-17,600114,东睦股份,14.03,14.75,13.21,13.6,13.66,0.37,2.7086,34.0581,36673074,509909462.0,2742865000.0,1510722340.0

2011-11-18,600114,东睦股份,12.99,13.76,12.88,13.7,14.03,-1.04,-7.4127,17.1252,18440036,244759282.0,2539545000.0,1398737220.0

2011-11-21,600114,东睦股份,13.01,13.09,12.52,12.81,12.99,0.02,0.154,9.3279,10044090,128626166.0,2543455000.0,1400890780.0

2011-11-22,600114,东睦股份,12.88,12.94,12.64,12.75,13.01,-0.13,-0.9992,7.2079,7761306,99230339.0,2518040000.0,1386892640.0

2011-11-23,600114,东睦股份,12.41,13.06,12.36,12.82,12.88,-0.47,-3.6491,8.1784,8806324,111317105.0,2426155000.0,1336283980.0

2011-11-24,600114,东睦股份,12.24,12.47,12.08,12.2,12.41,-0.17,-1.3699,6.5649,7068900,86608340.0,2392920000.0,1317978720.0

2011-11-25,600114,东睦股份,13.09,13.38,12.69,12.93,12.24,0.85,6.9444,19.552,21053181,274552836.0,2559095000.0,1409505020.0

2011-11-28,600114,东睦股份,12.81,13.18,12.65,12.71,13.09,-0.28,-2.139,10.4929,11298542,145869658.0,2504355000.0,1379355180.0

2011-11-29,600114,东睦股份,12.9,12.97,12.45,12.9,12.81,0.09,0.7026,8.6015,9261892,117741225.0,2521950000.0,1389046200.0

2011-11-30,600114,东睦股份,13.47,14.02,12.67,12.79,12.9,0.57,4.4186,25.6106,27576967,372767718.0,2633385000.0,1450422660.0

2011-12-01,600114,东睦股份,14.04,14.6,12.95,13.06,13.47,0.57,4.2316,26.4997,28534396,393797201.0,2744820000.0,1511799120.0

2011-12-02,600114,东睦股份,13.18,13.95,12.91,13.78,14.04,-0.86,-6.1254,14.8161,15953645,213476405.0,2576690000.0,1419196040.0

2011-12-05,600114,东睦股份,12.03,13.15,11.96,13.03,13.18,-1.15,-8.7253,9.9718,10737423,134237248.0,2351865000.0,1295366340.0

2011-12-06,600114,东睦股份,11.79,12.14,11.48,11.88,12.03,-0.24,-1.995,7.5014,8077386,95229025.0,2304945000.0,1269523620.0

2011-12-07,600114,东睦股份,11.94,11.95,11.45,11.88,11.79,0.15,1.2723,6.2497,6729498,78940675.0,2334270000.0,1285675320.0

2011-12-08,600114,东睦股份,11.64,11.92,11.46,11.8,11.94,-0.3,-2.5126,5.7343,6174544,72194919.0,2275620000.0,1253371920.0

2011-12-09,600114,东睦股份,11.31,11.66,11.29,11.45,11.64,-0.33,-2.8351,5.419,5835074,66793543.0,2211105000.0,1217838180.0

2011-12-12,600114,东睦股份,10.96,11.4,10.92,11.28,11.31,-0.35,-3.0946,3.6689,3950592,44242889.0,2142680000.0,1180150880.0

2011-12-13,600114,东睦股份,10.28,10.84,10.22,10.75,10.96,-0.68,-6.2044,5.6511,6085010,63178669.0,2009740000.0,1106929840.0

2011-12-14,600114,东睦股份,10.38,10.63,10.18,10.18,10.28,0.1,0.9728,4.8282,5198887,54072952.0,2029290000.0,1117697640.0

2011-12-15,600114,东睦股份,10.12,10.49,10.0,10.4,10.38,-0.26,-2.5048,3.7423,4029602,41260138.0,1978460000.0,1089701360.0

2011-12-16,600114,东睦股份,10.47,10.49,10.09,10.15,10.12,0.35,3.4585,3.8303,4124338,42370108.0,2046885000.0,1127388660.0

2011-12-19,600114,东睦股份,10.57,10.6,10.19,10.46,10.47,0.1,0.9551,3.7175,4002921,41414233.0,2066435000.0,1138156460.0

2011-12-20,600114,东睦股份,10.75,11.1,10.42,10.46,10.57,0.18,1.7029,8.1512,8777004,95054589.0,2101625000.0,1157538500.0

2011-12-21,600114,东睦股份,10.16,10.9,10.04,10.84,10.75,-0.59,-5.4884,5.0239,5409630,57061422.0,1986280000.0,1094008480.0

2011-12-22,600114,东睦股份,9.6,10.0,9.14,10.0,10.16,-0.56,-5.5118,5.9622,6419941,60926053.0,1876800000.0,1033708800.0

2011-12-23,600114,东睦股份,9.63,9.89,9.42,9.46,9.6,0.03,0.3125,4.0796,4392818,42631392.0,1882665000.0,1036939140.0

2011-12-26,600114,东睦股份,9.63,9.8,9.55,9.58,9.63,0.0,0.0,1.9169,2064061,19996864.0,1882665000.0,1036939140.0

2011-12-27,600114,东睦股份,9.52,9.83,9.4,9.62,9.63,-0.11,-1.1423,4.5922,4944751,47813279.0,1861160000.0,1025094560.0

2011-12-28,600114,东睦股份,9.12,9.38,8.8,9.27,9.52,-0.4,-4.2017,3.6699,3951651,35637207.0,1782960000.0,982023360.0

2011-12-29,600114,东睦股份,9.03,9.22,8.95,9.09,9.12,-0.09,-0.9868,3.0321,3264926,29602549.0,1765365000.0,972332340.0

2011-12-30,600114,东睦股份,9.15,9.34,9.05,9.1,9.03,0.12,1.3289,2.7598,2971669,27219474.0,1788825000.0,985253700.0

2012-01-04,600114,东睦股份,8.73,9.32,8.71,9.31,9.15,-0.42,-4.5902,2.446,2633790,23864573.0,1706715000.0,940028940.0

2012-01-05,600114,东睦股份,8.17,8.77,8.15,8.61,8.73,-0.56,-6.4147,2.886,3107573,26276367.0,1597235000.0,879729260.0

2012-01-06,600114,东睦股份,8.27,8.31,7.92,8.16,8.17,0.1,1.224,2.8011,3016165,24430515.0,1616785000.0,890497060.0

2012-01-09,600114,东睦股份,8.84,8.86,8.22,8.22,8.27,0.57,6.8924,4.0727,4385384,37697266.0,1728220000.0,951873520.0

2012-01-10,600114,东睦股份,9.5,9.72,8.7,8.75,8.84,0.66,7.4661,9.1635,9867045,92221228.0,1857250000.0,1022941000.0

2012-01-11,600114,东睦股份,9.38,9.48,9.18,9.4,9.5,-0.12,-1.2632,6.8561,7382491,68801384.0,1833790000.0,1010019640.0

2012-01-12,600114,东睦股份,9.44,9.5,9.23,9.32,9.38,0.06,0.6397,5.3957,5810009,54646021.0,1845520000.0,1016480320.0

2012-01-13,600114,东睦股份,8.81,9.44,8.8,9.4,9.44,-0.63,-6.6737,4.8353,5206530,47136857.0,1722355000.0,948643180.0

2012-01-16,600114,东睦股份,8.3,8.75,8.3,8.7,8.81,-0.51,-5.7889,2.5017,2693795,23089463.0,1622650000.0,893727400.0

2012-01-17,600114,东睦股份,8.93,8.97,8.23,8.23,8.3,0.63,7.5904,3.3079,3561924,30929728.0,1745815000.0,961564540.0

2012-01-18,600114,东睦股份,8.78,9.18,8.71,8.92,8.93,-0.15,-1.6797,3.8586,4154891,37239921.0,1716490000.0,945412840.0

2012-01-19,600114,东睦股份,8.84,9.03,8.62,8.78,8.78,0.06,0.6834,2.3926,2576258,22862357.0,1728220000.0,951873520.0

2012-01-20,600114,东睦股份,9.1,9.16,8.8,8.92,8.84,0.26,2.9412,3.0917,3329031,29857693.0,1779050000.0,979869800.0

2012-01-30,600114,东睦股份,9.49,9.57,9.1,9.1,9.1,0.39,4.2857,6.6176,7125740,66401141.0,1855295000.0,1021864220.0

2012-01-31,600114,东睦股份,9.65,10.09,9.62,9.63,9.49,0.16,1.686,10.4989,11305033,111116606.0,1886575000.0,1039092700.0

2012-02-01,600114,东睦股份,9.29,9.5,9.19,9.42,9.65,-0.36,-3.7306,6.5869,7092620,66404075.0,1816195000.0,1000328620.0

2012-02-02,600114,东睦股份,9.46,9.47,9.19,9.28,9.29,0.17,1.8299,3.7931,4084373,38162700.0,1849430000.0,1018633880.0

2012-02-03,600114,东睦股份,9.67,9.85,9.36,9.4,9.46,0.21,2.2199,6.6096,7117092,68742572.0,1890485000.0,1041246260.0

2012-02-06,600114,东睦股份,9.77,9.96,9.54,9.54,9.67,0.1,1.0341,5.4969,5918904,57538940.0,1910035000.0,1052014060.0

2012-02-07,600114,东睦股份,9.43,9.65,9.31,9.65,9.77,-0.34,-3.48,3.7908,4081853,38593572.0,1843565000.0,1015403540.0

2012-02-08,600114,东睦股份,9.73,9.81,9.38,9.38,9.43,0.3,3.1813,5.5705,5998232,57980756.0,1902215000.0,1047706940.0

2012-02-09,600114,东睦股份,9.91,9.96,9.66,9.69,9.73,0.18,1.8499,6.1608,6633807,65205000.0,1937405000.0,1067088980.0

2012-02-10,600114,东睦股份,9.84,9.99,9.76,9.9,9.91,-0.07,-0.7064,4.7593,5124710,50633088.0,1923720000.0,1059551520.0

2012-02-13,600114,东睦股份,9.98,10.02,9.66,9.76,9.84,0.14,1.4228,4.4787,4822590,47702211.0,1951090000.0,1074626440.0

2012-02-14,600114,东睦股份,9.85,9.97,9.79,9.95,9.98,-0.13,-1.3026,3.3712,3630051,35738637.0,1925675000.0,1060628300.0

2012-02-15,600114,东睦股份,10.13,10.23,9.75,9.87,9.85,0.28,2.8426,7.241,7796943,78070292.0,1980415000.0,1090778140.0

2012-02-16,600114,东睦股份,10.46,10.69,9.97,10.13,10.13,0.33,3.2577,11.8093,12716038,131416274.0,2044930000.0,1126311880.0

2012-02-17,600114,东睦股份,10.3,10.49,10.13,10.4,10.46,-0.16,-1.5296,6.7338,7250821,74617312.0,2013650000.0,1109083400.0

2012-02-20,600114,东睦股份,10.27,10.55,10.24,10.5,10.3,-0.03,-0.2913,4.5059,4851828,50254080.0,2007785000.0,1105853060.0

2012-02-21,600114,东睦股份,10.36,10.42,10.05,10.27,10.27,0.09,0.8763,4.2668,4594418,47061695.0,2025380000.0,1115544080.0

2012-02-22,600114,东睦股份,10.64,10.67,10.23,10.31,10.36,0.28,2.7027,7.5609,8141457,85488727.0,2080120000.0,1145693920.0

2012-02-23,600114,东睦股份,10.56,10.68,10.46,10.66,10.64,-0.08,-0.7519,6.0018,6462662,68237403.0,2064480000.0,1137079680.0

2012-02-24,600114,东睦股份,10.72,11.29,10.65,10.92,10.56,0.16,1.5152,10.914,11752000,127993080.0,2095760000.0,1154308160.0

2012-02-27,600114,东睦股份,10.68,10.92,10.62,10.63,10.72,-0.04,-0.3731,6.9713,7506532,80979429.0,2087940000.0,1150001040.0

2012-02-28,600114,东睦股份,10.5,10.8,10.31,10.73,10.68,-0.18,-1.6854,5.7448,6185923,65126909.0,2052750000.0,1130619000.0

2012-02-29,600114,东睦股份,10.4,10.67,10.38,10.53,10.5,-0.1,-0.9524,3.4156,3677820,38682906.0,2033200000.0,1119851200.0

2012-03-01,600114,东睦股份,11.04,11.19,10.4,10.49,10.4,0.64,6.1538,12.638,13608351,148367269.0,2158320000.0,1188765120.0

2012-03-02,600114,东睦股份,11.11,11.32,10.86,10.9,11.04,0.07,0.6341,11.4317,12309373,136514670.0,2172005000.0,1196302580.0

2012-03-05,600114,东睦股份,11.12,11.28,10.9,11.05,11.11,0.01,0.09,9.5362,10268419,113959589.0,2173960000.0,1197379360.0

2012-03-06,600114,东睦股份,10.85,11.05,10.8,11.0,11.12,-0.27,-2.4281,6.155,6627600,72270002.0,2121175000.0,1168306300.0

2012-03-07,600114,东睦股份,10.71,10.96,10.59,10.68,10.85,-0.14,-1.2903,4.4451,4786362,51716776.0,2093805000.0,1153231380.0

2012-03-08,600114,东睦股份,10.9,11.1,10.78,10.82,10.71,0.19,1.774,5.0872,5477814,59979953.0,2130950000.0,1173690200.0

2012-03-09,600114,东睦股份,11.21,11.35,10.82,10.88,10.9,0.31,2.844,8.2531,8886755,98719379.0,2191555000.0,1207070380.0

2012-03-12,600114,东睦股份,11.29,11.36,11.0,11.18,11.21,0.08,0.7136,7.9755,8587858,96360584.0,2207195000.0,1215684620.0

2012-03-13,600114,东睦股份,11.28,11.29,11.13,11.19,11.29,-0.01,-0.0886,5.6075,6038032,67744263.0,2205240000.0,1214607840.0

2012-03-14,600114,东睦股份,10.54,11.5,10.44,11.3,11.28,-0.74,-6.5603,9.8754,10633633,117630045.0,2060570000.0,1134926120.0

2012-03-15,600114,东睦股份,10.3,10.63,10.2,10.55,10.54,-0.24,-2.277,6.4554,6951087,72043987.0,2013650000.0,1109083400.0

2012-03-16,600114,东睦股份,10.61,10.7,10.3,10.3,10.3,0.31,3.0097,5.8684,6319016,66549770.0,2074255000.0,1142463580.0

2012-03-19,600114,东睦股份,10.72,10.77,10.46,10.54,10.61,0.11,1.0368,4.5972,4950148,52723044.0,2095760000.0,1154308160.0

2012-03-20,600114,东睦股份,10.92,11.09,10.65,10.65,10.72,0.2,1.8657,8.7659,9438998,103014508.0,2134860000.0,1175843760.0

2012-03-21,600114,东睦股份,10.78,10.89,10.4,10.81,10.92,-0.14,-1.2821,5.5115,5934651,63484816.0,2107490000.0,1160768840.0

2012-03-22,600114,东睦股份,10.88,11.03,10.62,10.68,10.78,0.1,0.9276,5.266,5670285,61732470.0,2127040000.0,1171536640.0

2012-03-23,600114,东睦股份,10.38,10.79,10.25,10.79,10.88,-0.5,-4.5956,4.2535,4580118,48119926.0,2029290000.0,1117697640.0

2012-03-26,600114,东睦股份,10.21,10.43,10.09,10.38,10.38,-0.17,-1.6378,2.4249,2611030,26756969.0,1996055000.0,1099392380.0

2012-03-27,600114,东睦股份,10.24,10.4,10.16,10.3,10.21,0.03,0.2938,2.0461,2203151,22636038.0,2001920000.0,1102622720.0

2012-03-28,600114,东睦股份,9.53,10.35,9.51,10.2,10.24,-0.71,-6.9336,3.9594,4263407,42215637.0,1863115000.0,1026171340.0

2012-03-29,600114,东睦股份,9.26,9.53,9.11,9.45,9.53,-0.27,-2.8332,3.3233,3578474,33267031.0,1810330000.0,997098280.0

2012-03-30,600114,东睦股份,9.61,9.9,9.15,9.26,9.26,0.35,3.7797,5.229,5630430,53155113.0,1878755000.0,1034785580.0

2012-04-05,600114,东睦股份,9.87,10.09,9.48,9.51,9.61,0.26,2.7055,5.45,5868495,57343661.0,1929585000.0,1062781860.0

2012-04-06,600114,东睦股份,9.81,9.9,9.72,9.8,9.87,-0.06,-0.6079,3.4963,3764734,36953540.0,1917855000.0,1056321180.0

2012-04-09,600114,东睦股份,9.41,9.82,9.4,9.8,9.81,-0.4,-4.0775,2.6132,2813810,27101474.0,1839655000.0,1013249980.0

2012-04-10,600114,东睦股份,0.0,0.0,0.0,0.0,9.41,,,0.0,0,0.0,1839655000.0,1013249980.0

2012-04-11,600114,东睦股份,9.89,10.08,9.51,9.62,9.41,0.48,5.101,6.6963,7210469,71007839.0,1933495000.0,1064935420.0

2012-04-12,600114,东睦股份,10.07,10.15,9.65,9.82,9.89,0.18,1.82,6.7567,7275438,72406647.0,1968685000.0,1084317460.0

2012-04-13,600114,东睦股份,11.08,11.08,9.97,10.0,10.07,1.01,10.0298,10.7264,11550021,123280033.0,2166140000.0,1193072240.0

About 智足者富

http://chenpeng.info

发表评论

电子邮件地址不会被公开。 必填项已用*标注

You may use these HTML tags and attributes:

<a href="" title=""> <abbr title=""> <acronym title=""> <b> <blockquote cite=""> <cite> <code> <del datetime=""> <em> <i> <q cite=""> <s> <strike> <strong>