代码简称日期开盘价(元)收盘价(元)最高价(元) 600832.SH东方明珠1996-01-0215.4515.3015.45 600832.SH东方明珠1996-01-0315.2015.4015.45 600832.SH东方明珠1996-01-0415.3015.6015.68 600832.SH东方明珠1996-01-0515.6015.3115.76 600832.SH东方明珠1996-01-0815.2515.2015.25 600832.SH东方明珠1996-01-0915.2015.4815.50 600832.SH东方明珠1996-01-1015.4815.1815.48 600832.SH东方明珠1996-01-1115.4015.3515.47 600832.SH东方明珠1996-01-1215.4015.2115.40 600832.SH东方明珠1996-01-1515.1015.3815.76 600832.SH东方明珠1996-01-1615.8515.3915.85 600832.SH东方明珠1996-01-1715.3815.1015.38 600832.SH东方明珠1996-01-1815.1014.7515.10 600832.SH东方明珠1996-01-1914.7014.7514.92 600832.SH东方明珠1996-01-2214.7014.5414.70 600832.SH东方明珠1996-01-2314.5814.4614.58 600832.SH东方明珠1996-01-2414.4414.5814.60 600832.SH东方明珠1996-01-2514.5014.5014.98 600832.SH东方明珠1996-01-2614.5114.6914.69 600832.SH东方明珠1996-01-2914.5514.7914.99 600832.SH东方明珠1996-01-3015.0014.8015.00 600832.SH东方明珠1996-01-3114.5314.7514.75 600832.SH东方明珠1996-02-0114.8014.7014.85 600832.SH东方明珠1996-02-0214.7014.8714.88 600832.SH东方明珠1996-02-0514.8814.7314.88 600832.SH东方明珠1996-02-0614.7014.6514.70 600832.SH东方明珠1996-02-0714.8714.8015.19 600832.SH东方明珠1996-02-0814.7814.7114.89 600832.SH东方明珠1996-02-0914.8514.8514.97 600832.SH东方明珠1996-02-1214.7014.8714.88 600832.SH东方明珠1996-02-1314.7514.8815.88 600832.SH东方明珠1996-02-1415.1014.9015.10 600832.SH东方明珠1996-02-1514.9115.0715.19 600832.SH东方明珠1996-02-1615.2015.5715.65 600832.SH东方明珠1996-03-0415.9816.5016.78 600832.SH东方明珠1996-03-0516.5016.1116.78 600832.SH东方明珠1996-03-0616.1015.3716.10 600832.SH东方明珠1996-03-0715.2715.4415.45 600832.SH东方明珠1996-03-0815.2815.7316.00 600832.SH东方明珠1996-03-1115.2315.2115.31 600832.SH东方明珠1996-03-1215.1515.2015.44 600832.SH东方明珠1996-03-1315.0515.3915.60 600832.SH东方明珠1996-03-1415.2015.2015.39 600832.SH东方明珠1996-03-1515.1015.2015.40 600832.SH东方明珠1996-03-1815.2015.2915.35 600832.SH东方明珠1996-03-1915.3015.3515.57 600832.SH东方明珠1996-03-2015.3515.3315.35 600832.SH东方明珠1996-03-2114.5715.2115.45 600832.SH东方明珠1996-03-2215.1015.2515.28 600832.SH东方明珠1996-03-2515.2115.0815.25 600832.SH东方明珠1996-03-2615.1015.1415.20600832.SH东方明珠1996-03-2715.0215.1215.12 600832.SH东方明珠1996-03-2815.0014.8015.10 600832.SH东方明珠1996-03-2914.9815.0815.10 600832.SH东方明珠1996-04-0115.3115.3315.74 600832.SH东方明珠1996-04-0215.1015.1015.27 600832.SH东方明珠1996-04-0315.1515.2715.30 600832.SH东方明珠1996-04-0415.0015.4115.47 600832.SH东方明珠1996-04-0515.5715.8515.90 600832.SH东方明珠1996-04-0815.8015.6115.85 600832.SH东方明珠1996-04-0915.5815.5015.60 600832.SH东方明珠1996-04-1015.5015.5015.60 600832.SH东方明珠1996-04-1115.2015.7015.90 600832.SH东方明珠1996-04-1215.7015.9016.20 600832.SH东方明珠1996-04-1515.8015.9515.98 600832.SH东方明珠1996-04-1615.9015.9816.02 600832.SH东方明珠1996-04-1716.3015.9816.30 600832.SH东方明珠1996-04-1815.8015.8016.00 600832.SH东方明珠1996-04-1915.8015.8015.80 600832.SH东方明珠1996-04-2216.5115.7616.60 600832.SH东方明珠1996-04-2315.7016.2016.20 600832.SH东方明珠1996-04-2416.4016.6516.68 600832.SH东方明珠1996-04-2516.9517.0018.00 600832.SH东方明珠1996-04-2616.8218.2019.48 600832.SH东方明珠1996-04-2918.5118.4819.50 600832.SH东方明珠1996-04-3018.4817.2018.48 600832.SH东方明珠1996-05-0218.1116.3018.11 600832.SH东方明珠1996-05-0316.3015.8516.50 600832.SH东方明珠1996-05-0615.9015.8616.20 600832.SH东方明珠1996-05-0716.0015.9016.50 600832.SH东方明珠1996-05-0815.9515.8516.00 600832.SH东方明珠1996-05-0916.0015.7516.00 600832.SH东方明珠1996-05-1015.8015.7515.85 600832.SH东方明珠1996-05-1315.8015.6115.85 600832.SH东方明珠1996-05-1415.7515.6516.00 600832.SH东方明珠1996-05-1515.6515.8015.80 600832.SH东方明珠1996-05-1615.8515.8216.10 600832.SH东方明珠1996-05-1715.8317.2117.50 600832.SH东方明珠1996-05-2017.5017.0417.92 600832.SH东方明珠1996-05-2117.0015.9117.20 600832.SH东方明珠1996-05-2215.8815.9316.10 600832.SH东方明珠1996-05-2316.1015.6116.10 600832.SH东方明珠1996-05-2415.7015.5015.70 600832.SH东方明珠1996-05-2715.5515.5315.60 600832.SH东方明珠1996-05-2815.4015.5015.81 600832.SH东方明珠1996-05-2915.5015.6515.79 600832.SH东方明珠1996-05-3015.4015.3215.50 600832.SH东方明珠1996-05-3115.5015.6015.70 600832.SH东方明珠1996-06-0315.3015.4015.85 600832.SH东方明珠1996-06-0415.5015.5015.80 600832.SH东方明珠1996-06-0515.5716.6016.60 600832.SH东方明珠1996-06-0616.7716.2016.90 600832.SH东方明珠1996-06-0716.7016.7017.10600832.SH东方明珠1996-06-1117.2516.9617.25 600832.SH东方明珠1996-06-1217.0117.4518.60 600832.SH东方明珠1996-06-1317.6517.2518.02 600832.SH东方明珠1996-06-1417.6217.4018.28 600832.SH东方明珠1996-06-1717.6017.0817.86 600832.SH东方明珠1996-06-1816.9818.3818.48 600832.SH东方明珠1996-06-1918.5118.5719.50 600832.SH东方明珠1996-06-2018.4018.2818.58 600832.SH东方明珠1996-06-2118.4518.0518.69 600832.SH东方明珠1996-06-2418.0117.9618.50 600832.SH东方明珠1996-06-2517.0117.2017.50 600832.SH东方明珠1996-06-2617.3517.8018.00 600832.SH东方明珠1996-06-2717.9017.5418.20 600832.SH东方明珠1996-06-2817.6017.1217.90 600832.SH东方明珠1996-07-0116.5015.9516.86 600832.SH东方明珠1996-07-0216.1015.9516.10 600832.SH东方明珠1996-07-0315.9116.1116.49 600832.SH东方明珠1996-07-0416.1115.7016.20 600832.SH东方明珠1996-07-0515.6915.8016.45 600832.SH东方明珠1996-07-0816.0215.6016.20 600832.SH东方明珠1996-07-0915.6315.3015.80 600832.SH东方明珠1996-07-1015.4215.8016.00 600832.SH东方明珠1996-07-1115.9815.6215.98 600832.SH东方明珠1996-07-1215.6015.7515.80 600832.SH东方明珠1996-07-1515.9816.7017.51 600832.SH东方明珠1996-07-1617.0117.2017.68 600832.SH东方明珠1996-07-1717.3517.5118.51 600832.SH东方明珠1996-07-1817.6017.5018.00 600832.SH东方明珠1996-07-1917.5517.6817.83 600832.SH东方明珠1996-07-2218.5017.8018.70 600832.SH东方明珠1996-07-2317.9917.4918.18 600832.SH东方明珠1996-07-2417.4817.4017.67 600832.SH东方明珠1996-07-2517.4016.9917.65 600832.SH东方明珠1996-07-2617.1016.7017.18 600832.SH东方明珠1996-07-2916.9017.0817.25 600832.SH东方明珠1996-07-3017.2017.2918.09 600832.SH东方明珠1996-07-3117.5017.3417.79 600832.SH东方明珠1996-08-0117.4018.0018.33 600832.SH东方明珠1996-08-0218.1017.8018.50 600832.SH东方明珠1996-08-0517.9818.0518.27 600832.SH东方明珠1996-08-0618.0518.1118.48 600832.SH东方明珠1996-08-0718.3019.1019.17 600832.SH东方明珠1996-08-0819.2620.1220.36 600832.SH东方明珠1996-08-0919.9718.8019.97 600832.SH东方明珠1996-08-1219.0019.1019.55 600832.SH东方明珠1996-08-1318.8818.7319.10 600832.SH东方明珠1996-08-1418.5017.5818.50 600832.SH东方明珠1996-08-1517.5017.2017.79 600832.SH东方明珠1996-08-1617.1816.9917.35 600832.SH东方明珠1996-08-1917.0016.9917.33 600832.SH东方明珠1996-08-2016.8516.7517.04600832.SH东方明珠1996-08-2217.0016.6817.00 600832.SH东方明珠1996-08-2316.6816.1216.75 600832.SH东方明珠1996-08-2616.0815.4616.10 600832.SH东方明珠1996-08-2715.2715.8015.87 600832.SH东方明珠1996-08-2815.9115.8616.22 600832.SH东方明珠1996-08-2916.0115.9516.18 600832.SH东方明珠1996-08-3016.1816.2816.28 600832.SH东方明珠1996-09-0216.5116.4416.77 600832.SH东方明珠1996-09-0316.6016.1316.60 600832.SH东方明珠1996-09-0416.1316.1316.15 600832.SH东方明珠1996-09-0516.1816.2016.57 600832.SH东方明珠1996-09-0616.2015.8616.20 600832.SH东方明珠1996-09-0915.8515.6415.85 600832.SH东方明珠1996-09-1015.5015.5815.80 600832.SH东方明珠1996-09-1115.6015.5616.00 600832.SH东方明珠1996-09-1215.6515.2016.00 600832.SH东方明珠1996-09-1315.2115.7415.78 600832.SH东方明珠1996-09-1615.7215.5515.72 600832.SH东方明珠1996-09-1715.7215.5015.72 600832.SH东方明珠1996-09-1815.5815.1615.71 600832.SH东方明珠1996-09-1915.4015.2915.40 600832.SH东方明珠1996-09-2015.3015.7015.78 600832.SH东方明珠1996-09-2315.8716.3516.45 600832.SH东方明珠1996-09-2416.4716.3017.00 600832.SH东方明珠1996-09-2516.6015.9216.65 600832.SH东方明珠1996-09-2616.1016.0416.10 600832.SH东方明珠1996-09-2716.0916.1816.22 600832.SH东方明珠1996-10-0316.6616.2016.99 600832.SH东方明珠1996-10-0416.2016.1516.30 600832.SH东方明珠1996-10-0716.2016.1016.49 600832.SH东方明珠1996-10-0816.2516.3016.39 600832.SH东方明珠1996-10-0916.4916.9217.18 600832.SH东方明珠1996-10-1017.1017.0817.66 600832.SH东方明珠1996-10-1117.1716.8017.30 600832.SH东方明珠1996-10-1416.8517.7717.85 600832.SH东方明珠1996-10-1517.9517.6717.99 600832.SH东方明珠1996-10-1617.8017.1917.80 600832.SH东方明珠1996-10-1717.1017.5017.50 600832.SH东方明珠1996-10-1817.4016.9017.48 600832.SH东方明珠1996-10-2117.0017.2517.47 600832.SH东方明珠1996-10-2216.8016.9317.04 600832.SH东方明珠1996-10-2317.2517.4017.60 600832.SH东方明珠1996-10-2417.7417.4517.80 600832.SH东方明珠1996-10-2517.1018.5018.87 600832.SH东方明珠1996-10-2818.3618.4018.75 600832.SH东方明珠1996-10-2918.5017.8018.75 600832.SH东方明珠1996-10-3017.7017.3017.88 600832.SH东方明珠1996-10-3117.3017.3817.50 600832.SH东方明珠1996-11-0117.1016.5217.35 600832.SH东方明珠1996-11-0416.3016.4316.78 600832.SH东方明珠1996-11-0516.5016.2616.60600832.SH东方明珠1996-11-0716.2916.3816.40 600832.SH东方明珠1996-11-0816.3816.2516.44 600832.SH东方明珠1996-11-1116.2516.2716.30 600832.SH东方明珠1996-11-1216.2716.2516.33 600832.SH东方明珠1996-11-1316.3016.2016.50 600832.SH东方明珠1996-11-1416.2016.3016.40 600832.SH东方明珠1996-11-1516.2016.1916.34 600832.SH东方明珠1996-11-1816.2516.9016.90 600832.SH东方明珠1996-11-1917.2116.9217.37 600832.SH东方明珠1996-11-2016.8817.3517.78 600832.SH东方明珠1996-11-2117.0216.3017.50 600832.SH东方明珠1996-11-2215.9916.2016.20 600832.SH东方明珠1996-11-2516.0017.1817.40 600832.SH东方明珠1996-11-2617.1816.6017.20 600832.SH东方明珠1996-11-2716.6516.5216.70 600832.SH东方明珠1996-11-2816.7016.5516.75 600832.SH东方明珠1996-11-2916.6016.9217.00 600832.SH东方明珠1996-12-0217.0017.7517.90 600832.SH东方明珠1996-12-0318.0117.7518.48 600832.SH东方明珠1996-12-0417.7017.8017.80 600832.SH东方明珠1996-12-0518.0118.3018.38 600832.SH东方明珠1996-12-0618.2518.1018.25 600832.SH东方明珠1996-12-0918.2018.6518.85 600832.SH东方明珠1996-12-1018.7017.9518.78 600832.SH东方明珠1996-12-1117.9219.2219.30 600832.SH东方明珠1996-12-1219.3018.0919.50 600832.SH东方明珠1996-12-1318.0017.5318.26 600832.SH东方明珠1996-12-1615.7815.7816.50 600832.SH东方明珠1996-12-1714.5814.2515.49 600832.SH东方明珠1996-12-1814.6515.4015.50 600832.SH东方明珠1996-12-1915.3014.6015.40 600832.SH东方明珠1996-12-2014.6014.9014.98 600832.SH东方明珠1996-12-2315.0114.9115.30 600832.SH东方明珠1996-12-2415.0514.6515.10 600832.SH东方明珠1996-12-2514.6014.8014.90 600832.SH东方明珠1996-12-2614.9814.9215.00 600832.SH东方明珠1996-12-2715.0015.1015.10 600832.SH东方明珠1996-12-3015.0915.0015.20 600832.SH东方明珠1996-12-3115.1014.8815.15数据来源：恒生聚源成交量(手)成交额(元) 45235.00690807.0054335.00834149.0029350.00456258.0029900.00464873.0034509.00519780.0018610.00286934.0022612.00344031.0025100.00383356.0016880.00258416.0028600.00436650.0013900.00213825.008900.00134304.0046774.00695168.0025060.00368642.0026305.00381024.0028490.00413732.0013070.00190184.0015910.00233972.0010990.00160152.006190.0090983.0013590.00200165.009450.00138368.009200.00135898.007085.00104246.0012500.00184680.0015840.00231696.0015300.00225894.0010500.00155226.0011890.00176004.009488.00140750.0016360.00244203.0013290.00198640.0023150.00348685.0047100.00725841.00 132502.002155303.0068335.001123616.0021912.00343575.0040835.00619122.0078380.001213162.0030200.00458518.0032540.00492881.009900.00151526.009990.00152301.0018500.00280029.0011712.00178403.0010820.00165858.007970.00121882.0024890.00378879.005800.0088134.0012100.00183178.0019700.00296143.007390.00110785.00 12800.00191047.00 14915.00223906.00 64350.00994797.00 15940.00240935.00 13200.00200143.00 32200.00493707.00 74482.001168462.00 64900.001022034.00 25060.00389379.00 16900.00261896.00 34580.00537834.00 94430.001508845.00 28300.00448962.00 52270.00832702.00 119100.001917628.00 69670.001103032.00----289600.004673122.00 76490.001212509.00 283865.004661547.00 346839.006006612.00 581676.0010477168.00 377740.006993202.00 191780.003378719.00 168200.002842145.00 105600.001698886.00 89489.001437391.00 115800.001853402.00 33260.00528582.00 36800.00583104.00 32110.00503032.00 47100.00743135.00 37800.00594955.00 40290.00633299.00 91430.001454698.00 293730.004868366.00 339409.005936578.00 147740.002440365.00 85890.001367000.00 54400.00858928.00 54590.00847296.00 34370.00533070.00 36050.00560198.00 30690.00479272.00 69750.001064055.00 43400.00672187.00 65800.001013221.00 49372.00768298.00 376105.006125460.00 205611.003391370.00 547768.009191755.00531685.009102296.00 280893.004766613.00 520488.009261220.00 260840.004541660.00 456954.008111542.00 270900.004732588.00 582915.0010461865.00 1006831.0018961532.00 319153.005836687.00 198213.003633340.00 138305.002492404.00 178600.003100353.00 128100.002241230.00 243100.004352514.00 158815.002753530.00 210193.003403775.00 134755.002145654.00 294480.004700339.00 326980.005121465.00 297010.004645820.00 265050.004229958.00 347700.005360300.00 276632.004359706.00 176430.002761171.00 256510.003991606.00 706595.0011914761.00 570504.009829271.00 901822.0016310816.00 284265.004994161.00 285230.005012504.00 447200.008051755.00 216070.003821711.00 251184.004381171.00 337430.005844099.00 218090.003689250.00 203955.003478059.00 779492.0013829832.00 316808.005525329.00 992332.0017879766.00 552270.009998519.00 349668.006305885.00 531035.009682559.00 1713066.0032338551.00 2262422.0045166514.00 1454578.0028134914.00 810918.0015537086.00 338060.006372502.00 635150.0011356810.00 345800.006058164.00 525100.008959699.00 138000.002358869.00 223020.003735617.00141200.002390695.00 127400.002138365.00 216097.003502014.00 190100.002994657.00 124949.001948546.00 128880.002055474.00 109200.001739706.00 162440.002613046.00 168146.002786005.00 98680.001605731.00 147330.002363029.00 219590.003594420.00 131250.002095591.00 145015.002271662.00 264165.004108973.00 95000.001474427.00 154500.002391968.00 110790.001699280.00 63350.00983392.00 66690.001035955.00 109500.001684912.00 54475.00830383.00 62215.00965786.00 231535.003723862.00 422640.006974371.00 126502.002048010.00 211500.003372335.00 197700.003181793.00 379180.006311745.00 118930.001926294.00 117900.001907987.00 211350.003429839.00 627567.0010535598.00 567550.009828212.00 305086.005152391.00 674308.0011697806.00 650695.0011498571.00 278465.004852920.00 195902.003360460.00 308470.005260905.00 323970.005587736.00 188970.003191707.00 509453.008795699.00 340960.006016465.00 1208667.0021990358.00 605611.0011166239.00 314400.005732682.00 560870.009799966.00 265544.004596666.00 342353.005747476.00 131320.002157102.00 214800.003523347.00100150.001618853.00 93060.001516101.00 63400.001028432.00 66490.001078569.00 65274.001061840.00 73195.001194101.00 119872.001949952.00 113700.001843833.00 170660.002817388.00 235900.004030995.00 185775.003155345.00 196700.003323917.00 207664.003328764.00 242190.004012231.00 171718.002874892.00 107793.001779158.00 92860.001541510.00 208576.003499907.00 571402.009997372.00 866559.0015631945.00 401768.007087707.00 764088.0013814955.00 574207.0010370114.00 1284769.0023824837.00 954133.0017196245.00 2293942.0042805286.00 1375325.0025644567.00 655630.0011702613.00 618530.009809794.00 618000.009027475.00 472820.007099923.00 499885.007412406.00 257240.003796838.00 174040.002626880.00 139260.002073492.00 145290.002126200.00 103320.001537520.00 145811.002180044.00 190370.002864847.00 245964.003647861.00。