1999年营销服务业股票数据.xls

代码简称日期开盘价(元)收盘价(元)最高价(元)000673.SZ当代东方1999-01-0412.3612.1912.45000673.SZ当代东方1999-01-0512.1012.1112.20000673.SZ当代东方1999-01-0612.1012.2612.36000673.SZ当代东方1999-01-0712.3012.1812.30000673.SZ当代东方1999-01-0812.1212.5012.58000673.SZ当代东方1999-01-1112.5012.2912.50000673.SZ当代东方1999-01-1212.3112.2112.48000673.SZ当代东方1999-01-1312.0512.1512.29000673.SZ当代东方1999-01-1412.1312.1512.30000673.SZ当代东方1999-01-1512.1712.5512.78000673.SZ当代东方1999-01-1812.6712.7112.72000673.SZ当代东方1999-01-1912.7112.6712.77000673.SZ当代东方1999-01-2012.7012.7212.85000673.SZ当代东方1999-01-2112.7212.6012.79000673.SZ当代东方1999-01-2212.6512.6812.83000673.SZ当代东方1999-01-2512.7012.3812.88000673.SZ当代东方1999-01-2612.3012.2412.43000673.SZ当代东方1999-01-2712.2012.2412.32000673.SZ当代东方1999-01-2812.2612.1312.30000673.SZ当代东方1999-01-2912.0012.1012.18000673.SZ当代东方1999-02-0112.0211.6912.02000673.SZ当代东方1999-02-0211.6511.7011.75000673.SZ当代东方1999-02-0311.7211.6511.85000673.SZ当代东方1999-02-0411.7011.4811.70000673.SZ当代东方1999-02-0511.3611.0911.60000673.SZ当代东方1999-02-0811.0010.7111.09000673.SZ当代东方1999-02-0910.6011.1711.18000673.SZ当代东方1999-03-0111.0911.2011.37000673.SZ当代东方1999-03-0211.3511.0211.37000673.SZ当代东方1999-03-0311.0511.4711.55000673.SZ当代东方1999-03-0411.4811.5911.69000673.SZ当代东方1999-03-0510.6010.8711.08000673.SZ当代东方1999-03-0810.8510.6710.86000673.SZ当代东方1999-03-0910.6710.7010.90000673.SZ当代东方1999-03-1010.7010.5810.89000673.SZ当代东方1999-03-1110.6110.8710.92000673.SZ当代东方1999-03-1210.9011.2511.33000673.SZ当代东方1999-03-1511.3511.1611.35000673.SZ当代东方1999-03-1611.2011.3411.45000673.SZ当代东方1999-03-1711.3511.3011.50000673.SZ当代东方1999-03-1811.3011.5811.62000673.SZ当代东方1999-03-1911.5011.6311.67000673.SZ当代东方1999-03-2211.6511.7711.79000673.SZ当代东方1999-03-2311.7611.8511.87000673.SZ当代东方1999-03-2411.7211.7511.99000673.SZ当代东方1999-03-2511.6811.5511.70000673.SZ当代东方1999-03-2611.5011.6511.69000673.SZ当代东方1999-03-2911.6011.6811.80000673.SZ当代东方1999-03-3011.5011.5611.77000673.SZ当代东方1999-03-3111.5611.3811.61000673.SZ当代东方1999-04-0111.3811.2011.38000673.SZ当代东方1999-04-0211.2311.3111.35000673.SZ当代东方1999-04-0511.2011.3711.50000673.SZ当代东方1999-04-0611.3311.6211.80000673.SZ当代东方1999-04-0711.6011.6111.74000673.SZ当代东方1999-04-0811.6111.6111.61000673.SZ当代东方1999-04-0911.6011.3811.70000673.SZ当代东方1999-04-1211.3511.2011.40000673.SZ当代东方1999-04-1311.2011.5211.80000673.SZ当代东方1999-04-1411.4011.8111.98000673.SZ当代东方1999-04-1511.8511.9912.05000673.SZ当代东方1999-04-1611.9611.8511.98000673.SZ当代东方1999-04-1911.9011.8512.85000673.SZ当代东方1999-04-2011.9012.2512.49000673.SZ当代东方1999-04-2112.3012.0612.56000673.SZ当代东方1999-04-2212.0012.1312.15000673.SZ当代东方1999-04-2312.1912.4212.60000673.SZ当代东方1999-04-2612.2012.3812.49000673.SZ当代东方1999-04-2712.3711.7412.45000673.SZ当代东方1999-04-2811.8712.0512.15000673.SZ当代东方1999-04-2911.8112.4012.42000673.SZ当代东方1999-04-3012.4512.4012.56000673.SZ当代东方1999-05-0412.3112.4912.50000673.SZ当代东方1999-05-0512.5012.1012.50000673.SZ当代东方1999-05-0612.4012.2112.43000673.SZ当代东方1999-05-0712.1012.0712.25000673.SZ当代东方1999-05-1011.3111.0211.95000673.SZ当代东方1999-05-1111.4812.1212.12000673.SZ当代东方1999-05-1212.3112.2612.39000673.SZ当代东方1999-05-1312.2912.1712.30000673.SZ当代东方1999-05-1412.2911.9412.29000673.SZ当代东方1999-05-1711.8911.9512.00000673.SZ当代东方1999-05-1811.9011.9912.12000673.SZ当代东方1999-05-1911.9512.3112.35000673.SZ当代东方1999-05-2012.3212.7212.80000673.SZ当代东方1999-05-2112.5012.5612.84000673.SZ当代东方1999-05-2412.6012.9913.15000673.SZ当代东方1999-05-2513.0012.6513.00000673.SZ当代东方1999-05-2612.4612.6712.88000673.SZ当代东方1999-05-2712.6812.8013.15000673.SZ当代东方1999-05-2812.8713.1913.20000673.SZ当代东方1999-05-3113.2013.1113.85000673.SZ当代东方1999-06-0113.0513.3713.37000673.SZ当代东方1999-06-0213.3013.5013.68000673.SZ当代东方1999-06-0313.3213.8413.96000673.SZ当代东方1999-06-0413.8713.7514.09000673.SZ当代东方1999-06-0714.0015.1315.13000673.SZ当代东方1999-06-0815.1315.3615.78000673.SZ当代东方1999-06-0915.3015.3715.56000673.SZ当代东方1999-06-1015.4815.0915.48000673.SZ当代东方1999-06-1114.9915.0015.50000673.SZ当代东方1999-06-1415.1515.5015.60000673.SZ当代东方1999-06-1515.1115.4016.59000673.SZ当代东方1999-06-1615.7116.7916.89000673.SZ当代东方1999-06-1717.0517.7517.98000673.SZ当代东方1999-06-1817.8517.4818.05000673.SZ当代东方1999-06-2117.4817.5617.66000673.SZ当代东方1999-06-2217.6218.0418.17000673.SZ当代东方1999-06-2318.0017.8919.29000673.SZ当代东方1999-06-2418.0017.9418.10000673.SZ当代东方1999-06-2518.1018.0218.40000673.SZ当代东方1999-06-2818.1019.8119.82000673.SZ当代东方1999-06-2920.3520.4721.79000673.SZ当代东方1999-06-3020.0918.8220.40000673.SZ当代东方1999-07-0118.8018.7819.50000673.SZ当代东方1999-07-0219.0518.7619.49000673.SZ当代东方1999-07-0518.8019.3020.09000673.SZ当代东方1999-07-0619.0018.9719.20000673.SZ当代东方1999-07-0718.5018.9719.09000673.SZ当代东方1999-07-0819.0419.2119.27000673.SZ当代东方1999-07-0919.2119.6919.85000673.SZ当代东方1999-07-1220.0019.6720.10000673.SZ当代东方1999-07-1319.6019.1119.65000673.SZ当代东方1999-07-1419.0020.4821.00000673.SZ当代东方1999-07-1520.8020.3520.80000673.SZ当代东方1999-07-1620.0020.0020.20000673.SZ当代东方1999-07-1919.0018.6119.60000673.SZ当代东方1999-07-2018.4319.0819.15000673.SZ当代东方1999-07-2119.1219.1319.39000673.SZ当代东方1999-07-2219.1518.9719.34000673.SZ当代东方1999-07-2319.2019.6819.90000673.SZ当代东方1999-07-2619.5020.6220.73000673.SZ当代东方1999-07-2720.5020.3821.65000673.SZ当代东方1999-07-2820.8020.2521.46000673.SZ当代东方1999-07-2920.3020.6821.08000673.SZ当代东方1999-07-3022.5019.6922.50000673.SZ当代东方1999-08-0219.9018.9919.90000673.SZ当代东方1999-08-0319.0219.0319.30000673.SZ当代东方1999-08-0419.0319.0819.10000673.SZ当代东方1999-08-0519.1519.0619.20000673.SZ当代东方1999-08-0619.1019.1719.20000673.SZ当代东方1999-08-0919.2519.0019.38000673.SZ当代东方1999-08-1018.8519.0819.20000673.SZ当代东方1999-08-1118.9019.1519.30000673.SZ当代东方1999-08-1219.1619.9019.90000673.SZ当代东方1999-08-1319.9021.1821.38000673.SZ当代东方1999-08-1621.1020.2521.10000673.SZ当代东方1999-08-1720.0120.3020.48000673.SZ当代东方1999-08-1820.2020.0720.20000673.SZ当代东方1999-08-1919.9120.5020.53000673.SZ当代东方1999-08-2020.6020.5220.91000673.SZ当代东方1999-08-2320.8520.6520.88000673.SZ当代东方1999-08-2420.6521.6022.00000673.SZ当代东方1999-08-2521.6821.2621.70000673.SZ当代东方1999-08-2621.0521.1921.65000673.SZ当代东方1999-08-2721.1920.3521.19000673.SZ当代东方1999-08-3018.3219.4720.35000673.SZ当代东方1999-08-3119.4819.6619.88000673.SZ当代东方1999-09-0119.6619.6419.88000673.SZ当代东方1999-09-0219.6119.5619.65000673.SZ当代东方1999-09-0319.5619.5219.75000673.SZ当代东方1999-09-0619.5019.2319.50000673.SZ当代东方1999-09-0719.2519.2819.32000673.SZ当代东方1999-09-0819.2619.1919.41000673.SZ当代东方1999-09-0919.4020.0020.00000673.SZ当代东方1999-09-1019.8519.6720.00000673.SZ当代东方1999-09-1319.6819.4319.85000673.SZ当代东方1999-09-1419.5019.3919.51000673.SZ当代东方1999-09-1519.2019.2519.45000673.SZ当代东方1999-09-1619.3919.1919.39000673.SZ当代东方1999-09-1719.1919.1919.25000673.SZ当代东方1999-09-2019.1918.7119.19000673.SZ当代东方1999-09-2118.7118.7418.85000673.SZ当代东方1999-09-2218.7818.5518.78000673.SZ当代东方1999-09-2318.5518.2018.55000673.SZ当代东方1999-09-2418.2018.7918.82000673.SZ当代东方1999-09-2718.7918.7918.79000673.SZ当代东方1999-09-2818.8019.0719.12000673.SZ当代东方1999-09-2919.0719.0619.27000673.SZ当代东方1999-09-3019.0719.0419.30000673.SZ当代东方1999-10-0819.0419.0019.08000673.SZ当代东方1999-10-1119.0518.9719.27000673.SZ当代东方1999-10-1218.9818.7418.98000673.SZ当代东方1999-10-1318.7818.5518.89000673.SZ当代东方1999-10-1418.5518.4918.69000673.SZ当代东方1999-10-1511.0011.1511.35000673.SZ当代东方1999-10-1811.1510.9811.26000673.SZ当代东方1999-10-1910.9710.4210.97000673.SZ当代东方1999-10-2010.3610.4510.59000673.SZ当代东方1999-10-2110.4510.2010.51000673.SZ当代东方1999-10-2210.1010.3410.51000673.SZ当代东方1999-10-2510.3010.0410.42000673.SZ当代东方1999-10-2610.1110.2010.36000673.SZ当代东方1999-10-2710.2510.4310.50000673.SZ当代东方1999-10-2810.4510.3110.47000673.SZ当代东方1999-10-2910.2810.2810.40000673.SZ当代东方1999-11-0110.2610.4110.45000673.SZ当代东方1999-11-0210.3810.4410.47000673.SZ当代东方1999-11-0310.4810.6110.65000673.SZ当代东方1999-11-0410.6210.7310.81000673.SZ当代东方1999-11-0510.7510.8410.98000673.SZ当代东方1999-11-0810.9510.9211.09000673.SZ当代东方1999-11-0911.0010.8611.11000673.SZ当代东方1999-11-1010.8610.6510.90000673.SZ当代东方1999-11-1110.5010.7710.85000673.SZ当代东方1999-11-1210.7510.8911.03000673.SZ当代东方1999-11-1510.8910.8910.94000673.SZ当代东方1999-11-1610.0110.6511.03000673.SZ当代东方1999-11-1710.7510.6810.88000673.SZ当代东方1999-11-1810.8010.8411.00000673.SZ当代东方1999-11-1910.8010.8610.94000673.SZ当代东方1999-11-2210.8610.8610.90000673.SZ当代东方1999-11-2310.8210.8510.87000673.SZ当代东方1999-11-2410.8510.6910.86000673.SZ当代东方1999-11-2510.6710.6910.74000673.SZ当代东方1999-11-2610.0110.6110.75000673.SZ当代东方1999-11-2910.5910.4010.59000673.SZ当代东方1999-11-3010.4010.2610.54000673.SZ当代东方1999-12-0110.2610.3910.39000673.SZ当代东方1999-12-0210.3910.2810.39000673.SZ当代东方1999-12-0310.2810.1910.33000673.SZ当代东方1999-12-0610.2510.1310.25000673.SZ当代东方1999-12-0710.0810.0910.22000673.SZ当代东方1999-12-0810.1010.0610.13000673.SZ当代东方1999-12-0910.1010.0810.15000673.SZ当代东方1999-12-1010.0510.1110.15000673.SZ当代东方1999-12-1310.069.9910.06000673.SZ当代东方1999-12-149.999.809.99000673.SZ当代东方1999-12-159.8510.1310.22000673.SZ当代东方1999-12-1610.139.9510.16000673.SZ当代东方1999-12-1710.009.8510.00000673.SZ当代东方1999-12-219.849.779.92000673.SZ当代东方1999-12-229.709.549.70000673.SZ当代东方1999-12-239.539.339.63000673.SZ当代东方1999-12-249.308.969.30000673.SZ当代东方1999-12-278.908.658.90000673.SZ当代东方1999-12-288.608.658.86000673.SZ当代东方1999-12-298.668.588.81000673.SZ当代东方1999-12-308.508.368.56数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)154799.001901683.00217603.002600829.00144789.001768647.00113030.001375843.00173060.002141189.00372400.004588893.00271368.003337290.00222260.002703406.00146660.001779818.00349186.004376767.00253726.003196461.00170580.002165872.00419747.005266704.00164440.002074009.00208969.002659917.00252585.003146549.00147490.001808442.00197377.002408770.00180900.002201931.00145883.001759919.00305600.003608115.00161845.001879510.00146146.001712259.00121040.001396409.00150316.001688361.00130390.001417594.00164932.001807376.0094014.001036787.0080110.00884006.00142691.001602373.00283700.003282218.00800263.008594043.00789553.008355204.00470440.005069968.00416297.004412038.00445480.004814897.00692861.007741852.00548508.006144114.00421845.004768980.00361967.004112891.00759916.008730613.00321396.003716940.00417557.004872075.00421722.004962836.00284787.003373933.00284237.003297235.00248900.002895536.00162600.001894256.00295000.003452296.00153980.001752917.00311492.003501127.00191090.002140866.00308350.003502214.00266180.003077687.00334422.003900886.00-194258.002223446.00328283.003690030.00735430.008459624.00504700.005958382.00710208.008414636.00300000.003558724.001464397.0017999733.00440837.005396699.00545902.006685898.00482453.005737488.00340720.004237151.00236050.002917780.00358200.004397797.00333849.004010661.00351364.004323926.00215400.002675283.00148432.001845038.00118400.001450316.00123605.001507084.00128300.001558706.00230282.002680376.00189603.002239002.00253478.003113178.0089921.001092786.00136000.001634656.0073950.00881376.00100280.001205904.00181499.002203702.00580798.007329437.00444106.005623695.001028337.0013259490.00696650.008973196.00479523.006093253.00508775.006545633.00615743.007953054.001073632.0014518582.00364622.004782367.00962757.0012894444.001162750.0015969452.001002003.0013910627.002225946.0032310422.002314179.0035641715.001055915.0016112756.00981848.0014877126.00876956.0013311887.00811125.0012367121.001859107.0029556752.001625384.0026592085.001799731.0031230605.001440122.0024968981.00748870.0012964832.00811799.0014443533.001192460.0021765796.001245330.0022093040.001478599.0026502582.002679181.0052040557.001297584.0027588677.001120351.0021514092.001726095.0031917924.00945811.0017808665.00767790.0014986470.00481337.008965743.00282510.005327420.00368214.007035002.00576077.0011319310.00352700.006962886.00348800.006723330.00762350.0014842396.00811088.0016371427.00714502.0014214883.00290800.005558406.001343716.0024866710.00950300.0018163216.00467800.008941627.00650920.0012608423.001541080.0031365322.001739785.0036755634.001678075.0035168179.002356418.0047815361.001050900.0020932798.00956530.0018127882.00746330.0013994860.00456042.008634364.00414310.007820669.00461451.008713625.00771730.0014583397.00429000.008122187.00712650.0013619103.001028277.0019825340.002486437.0051117999.00555800.0011272069.00491191.009989053.00481629.009562437.00703834.0014219399.00335380.006847514.00285380.005845076.002414873.0051118943.00716850.0015215473.00774849.0016498511.00497500.0010326785.00468120.009171023.00623500.0012285486.00390650.007686026.00184750.003603501.00207600.004070694.00111850.002145430.00228100.004365291.00147200.002827993.00784999.0015417374.00198750.003913470.00303600.005893793.00282068.005423358.00134100.002583721.00131872.002515888.00201140.003842550.00152620.002871785.00127935.002399080.00157700.002918873.00145000.002645713.00212650.003947420.00-268450.005103244.00318100.006092076.00110400.002110580.00126762.002404818.0057800.001098942.00166500.003111969.0095923.001778951.00156700.002906315.00425520.004756640.00241200.002681092.00171590.001800497.00282465.002945899.00109880.001133320.00219100.002259653.00184050.001859069.00109877.001122188.00411850.004270629.00326619.003313057.00707260.007233604.00651400.006716790.00273725.002828381.00804469.008493472.001250078.0013373955.00762968.008282726.00292380.003188915.00295800.003223369.00206920.002202006.00521330.005585869.00695574.007575988.00248190.002695462.00345140.003718548.00278340.002984955.001031160.0011264102.00527000.005719609.00473995.005085786.00936060.0010136113.00193400.002075158.00289808.003067605.00362800.003764952.00784580.008007460.00518300.005335587.00767596.007888913.00788450.008125639.0077705.00793464.00325700.003300804.00317720.003190951.00245860.002465145.00621777.006216995.00646381.006411460.00134360.001336152.00311608.003060927.00838560.008328696.00269150.002693630.00177510.001743616.00111600.001080124.00215000.002057626.00166400.001539401.00143800.001297928.00209700.001804503.00418600.003627960.00916745.007887487.00686850.005611797.00代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒1999-01-0416.9116.9217.05600088.SH中视传媒1999-01-0516.9016.6016.90600088.SH中视传媒1999-01-0616.5816.7016.89600088.SH中视传媒1999-01-0716.7516.4816.80600088.SH中视传媒1999-01-0816.4816.9116.97600088.SH中视传媒1999-01-1116.8916.9516.96600088.SH中视传媒1999-01-1216.7116.8416.90600088.SH中视传媒1999-01-1316.7816.9517.10600088.SH中视传媒1999-01-1417.0016.9817.17600088.SH中视传媒1999-01-1516.9116.7417.00600088.SH中视传媒1999-01-1816.7016.9517.15600088.SH中视传媒1999-01-1916.9516.9517.05600088.SH中视传媒1999-01-2016.9316.9817.03600088.SH中视传媒1999-01-2116.9016.6516.90600088.SH中视传媒1999-01-2216.6016.6016.62600088.SH中视传媒1999-01-2516.4816.5716.59600088.SH中视传媒1999-01-2616.3215.8216.54600088.SH中视传媒1999-01-2715.7816.0016.20600088.SH中视传媒1999-01-2815.9316.0016.00600088.SH中视传媒1999-01-2915.8215.9816.04600088.SH中视传媒1999-02-0115.8016.0016.02600088.SH中视传媒1999-02-0215.9015.9016.00600088.SH中视传媒1999-02-0315.9015.8015.98600088.SH中视传媒1999-02-0415.7515.6815.88600088.SH中视传媒1999-02-0515.4215.6015.75600088.SH中视传媒1999-02-0815.6015.7515.75600088.SH中视传媒1999-02-0915.6016.1016.10600088.SH中视传媒1999-03-0115.9515.5616.10600088.SH中视传媒1999-03-0215.3515.3015.80600088.SH中视传媒1999-03-0315.3015.2915.45600088.SH中视传媒1999-03-0415.3015.3615.54600088.SH中视传媒1999-03-0515.3515.5015.64600088.SH中视传媒1999-03-0815.5015.3715.54600088.SH中视传媒1999-03-0915.3515.7515.8