284 KiB
284 KiB
| 1 | 代码 | 简称 | 日期 | 前收盘价(元) | 开盘价(元) | 最高价(元) | 最低价(元) | 收盘价(元) | 成交量(股) |
|---|---|---|---|---|---|---|---|---|---|
| 2 | 600000.SH | 浦发银行 | 1999/11/10 | N/A | 3.6043 | 3.6409 | 3.2988 | 3.3904 | 174085100 |
| 3 | 600000.SH | 浦发银行 | 1999/11/11 | 3.3904 | 3.3697 | 3.4674 | 3.3636 | 3.3856 | 29403500 |
| 4 | 600000.SH | 浦发银行 | 1999/11/12 | 3.3856 | 3.4039 | 3.4576 | 3.3929 | 3.4271 | 15008000 |
| 5 | 600000.SH | 浦发银行 | 1999/11/15 | 3.4271 | 3.4454 | 3.4515 | 3.3843 | 3.3904 | 11921100 |
| 6 | 600000.SH | 浦发银行 | 1999/11/16 | 3.3904 | 3.4063 | 3.4173 | 3.2353 | 3.2438 | 23223100 |
| 7 | 600000.SH | 浦发银行 | 1999/11/17 | 3.2438 | 3.2377 | 3.3208 | 3.2218 | 3.3208 | 10052600 |
| 8 | 600000.SH | 浦发银行 | 1999/11/18 | 3.3208 | 3.3232 | 3.3697 | 3.2719 | 3.3013 | 8446500 |
| 9 | 600000.SH | 浦发银行 | 1999/11/19 | 3.3013 | 3.3599 | 3.3636 | 3.2744 | 3.2842 | 5375000 |
| 10 | 600000.SH | 浦发银行 | 1999/11/22 | 3.2842 | 3.2842 | 3.2927 | 3.2133 | 3.2316 | 5535400 |
| 11 | 600000.SH | 浦发银行 | 1999/11/23 | 3.2316 | 3.2316 | 3.2438 | 3.1889 | 3.2316 | 3844000 |
| 12 | 600000.SH | 浦发银行 | 1999/11/24 | 3.2316 | 3.2304 | 3.2438 | 3.1779 | 3.2292 | 4098000 |
| 13 | 600000.SH | 浦发银行 | 1999/11/25 | 3.2292 | 3.2133 | 3.2573 | 3.1791 | 3.2255 | 5725300 |
| 14 | 600000.SH | 浦发银行 | 1999/11/26 | 3.2255 | 3.2292 | 3.2573 | 3.195 | 3.2316 | 2282700 |
| 15 | 600000.SH | 浦发银行 | 1999/11/29 | 3.2316 | 3.2316 | 3.278 | 3.2035 | 3.217 | 2681200 |
| 16 | 600000.SH | 浦发银行 | 1999/11/30 | 3.217 | 3.2133 | 3.2377 | 3.1901 | 3.2255 | 2371400 |
| 17 | 600000.SH | 浦发银行 | 1999/12/1 | 3.2255 | 3.2145 | 3.2866 | 3.2023 | 3.2499 | 2865100 |
| 18 | 600000.SH | 浦发银行 | 1999/12/2 | 3.2499 | 3.2402 | 3.2646 | 3.2035 | 3.2084 | 1938500 |
| 19 | 600000.SH | 浦发银行 | 1999/12/3 | 3.2084 | 3.2072 | 3.2561 | 3.2011 | 3.2206 | 2552600 |
| 20 | 600000.SH | 浦发银行 | 1999/12/6 | 3.2206 | 3.2133 | 3.2194 | 3.1278 | 3.1351 | 6984000 |
| 21 | 600000.SH | 浦发银行 | 1999/12/7 | 3.1351 | 3.1278 | 3.1583 | 3.1155 | 3.1278 | 3955800 |
| 22 | 600000.SH | 浦发银行 | 1999/12/8 | 3.1278 | 3.1278 | 3.1473 | 3.1155 | 3.1192 | 2236500 |
| 23 | 600000.SH | 浦发银行 | 1999/12/9 | 3.1192 | 3.1155 | 3.1217 | 3.0911 | 3.0984 | 2564600 |
| 24 | 600000.SH | 浦发银行 | 1999/12/10 | 3.0984 | 3.0984 | 3.1889 | 3.0813 | 3.173 | 3553913 |
| 25 | 600000.SH | 浦发银行 | 1999/12/13 | 3.173 | 3.1742 | 3.2316 | 3.1278 | 3.1669 | 7058400 |
| 26 | 600000.SH | 浦发银行 | 1999/12/14 | 3.1669 | 3.14 | 3.1766 | 3.14 | 3.1766 | 1618500 |
| 27 | 600000.SH | 浦发银行 | 1999/12/15 | 3.1766 | 3.1766 | 3.2866 | 3.1644 | 3.2316 | 6797900 |
| 28 | 600000.SH | 浦发银行 | 1999/12/16 | 3.2316 | 3.2377 | 3.2377 | 3.1705 | 3.1766 | 3616200 |
| 29 | 600000.SH | 浦发银行 | 1999/12/17 | 3.1766 | 3.1766 | 3.1925 | 3.1168 | 3.1253 | 3565300 |
| 30 | 600000.SH | 浦发银行 | 1999/12/21 | 3.1253 | 3.1094 | 3.1217 | 3.0716 | 3.0838 | 4215300 |
| 31 | 600000.SH | 浦发银行 | 1999/12/22 | 3.0838 | 3.0838 | 3.0972 | 3.0606 | 3.0728 | 3083500 |
| 32 | 600000.SH | 浦发银行 | 1999/12/23 | 3.0728 | 3.0789 | 3.0911 | 3.0178 | 3.0276 | 4161561 |
| 33 | 600000.SH | 浦发银行 | 1999/12/24 | 3.0276 | 3.0056 | 3.063 | 3.0044 | 3.0239 | 2832500 |
| 34 | 600000.SH | 浦发银行 | 1999/12/27 | 3.0239 | 3.0239 | 3.0545 | 2.9934 | 3.0031 | 2233700 |
| 35 | 600000.SH | 浦发银行 | 1999/12/28 | 3.0031 | 2.9983 | 3.0642 | 2.9934 | 3.0056 | 3176700 |
| 36 | 600000.SH | 浦发银行 | 1999/12/29 | 3.0056 | 3.019 | 3.0508 | 3.0019 | 3.0129 | 2284200 |
| 37 | 600000.SH | 浦发银行 | 1999/12/30 | 3.0129 | 3.0422 | 3.0532 | 3.0117 | 3.0239 | 2333200 |
| 38 | 600000.SH | 浦发银行 | 2000/1/4 | 3.0239 | 3.052 | 3.1498 | 3.0239 | 3.1241 | 4496100 |
| 39 | 600000.SH | 浦发银行 | 2000/1/5 | 3.1241 | 3.1241 | 3.1742 | 3.0728 | 3.0887 | 5252800 |
| 40 | 600000.SH | 浦发银行 | 2000/1/6 | 3.0887 | 3.0764 | 3.2133 | 3.0606 | 3.1754 | 6229700 |
| 41 | 600000.SH | 浦发银行 | 2000/1/7 | 3.1754 | 3.2133 | 3.3599 | 3.1913 | 3.2866 | 21355300 |
| 42 | 600000.SH | 浦发银行 | 2000/1/10 | 3.2866 | 3.2988 | 3.4027 | 3.2634 | 3.3294 | 16539700 |
| 43 | 600000.SH | 浦发银行 | 2000/1/11 | 3.3294 | 3.3294 | 3.3355 | 3.1913 | 3.2011 | 9390800 |
| 44 | 600000.SH | 浦发银行 | 2000/1/12 | 3.2011 | 3.1766 | 3.1766 | 3.03 | 3.0691 | 35274900 |
| 45 | 600000.SH | 浦发银行 | 2000/1/13 | 3.0691 | 3.0545 | 3.085 | 3.03 | 3.0422 | 7975600 |
| 46 | 600000.SH | 浦发银行 | 2000/1/14 | 3.0422 | 3.0398 | 3.0545 | 2.9213 | 2.9567 | 17861900 |
| 47 | 600000.SH | 浦发银行 | 2000/1/17 | 2.9567 | 2.9421 | 2.986 | 2.9017 | 2.9812 | 8101500 |
| 48 | 600000.SH | 浦发银行 | 2000/1/18 | 2.9812 | 2.9934 | 3.0019 | 2.9176 | 2.9494 | 7693300 |
| 49 | 600000.SH | 浦发银行 | 2000/1/19 | 2.9494 | 2.9494 | 2.9677 | 2.9298 | 2.9482 | 4658400 |
| 50 | 600000.SH | 浦发银行 | 2000/1/20 | 2.9482 | 2.9469 | 3.0117 | 2.9445 | 2.986 | 5114400 |
| 51 | 600000.SH | 浦发银行 | 2000/1/21 | 2.986 | 2.9946 | 3.0093 | 2.9421 | 2.9653 | 8138700 |
| 52 | 600000.SH | 浦发银行 | 2000/1/24 | 2.9653 | 2.9567 | 2.9628 | 2.9262 | 2.9543 | 9250300 |
| 53 | 600000.SH | 浦发银行 | 2000/1/25 | 2.9543 | 2.9543 | 3.074 | 2.9543 | 3.0044 | 7742300 |
| 54 | 600000.SH | 浦发银行 | 2000/1/26 | 3.0044 | 3.0056 | 3.03 | 2.9702 | 2.9824 | 2737700 |
| 55 | 600000.SH | 浦发银行 | 2000/1/27 | 2.9824 | 2.9897 | 3.0276 | 2.9567 | 3.0044 | 6335000 |
| 56 | 600000.SH | 浦发银行 | 2000/1/28 | 3.0044 | 3.0056 | 3.0667 | 3.0007 | 3.0593 | 12362700 |
| 57 | 600000.SH | 浦发银行 | 2000/2/14 | 3.0593 | 3.1766 | 3.3575 | 3.1155 | 3.3232 | 23739100 |
| 58 | 600000.SH | 浦发银行 | 2000/2/15 | 3.3232 | 3.3232 | 3.3575 | 3.1339 | 3.1375 | 26267700 |
| 59 | 600000.SH | 浦发银行 | 2000/2/16 | 3.1375 | 3.1155 | 3.1217 | 3.0435 | 3.0789 | 19069100 |
| 60 | 600000.SH | 浦发银行 | 2000/2/17 | 3.0789 | 3.085 | 3.2255 | 2.9604 | 3.0422 | 23044800 |
| 61 | 600000.SH | 浦发银行 | 2000/2/18 | 3.0422 | 3.0422 | 3.0545 | 2.9689 | 3.0154 | 9693500 |
| 62 | 600000.SH | 浦发银行 | 2000/2/21 | 3.0154 | 3.0239 | 3.2133 | 2.9567 | 3.1522 | 25510600 |
| 63 | 600000.SH | 浦发银行 | 2000/2/22 | 3.1522 | 3.162 | 3.1766 | 3.0056 | 3.0239 | 10517500 |
| 64 | 600000.SH | 浦发银行 | 2000/2/23 | 3.0239 | 3.0056 | 3.085 | 2.9934 | 3.0056 | 6914600 |
| 65 | 600000.SH | 浦发银行 | 2000/2/24 | 3.0056 | 3.0056 | 3.0545 | 2.9934 | 3.0325 | 4648100 |
| 66 | 600000.SH | 浦发银行 | 2000/2/25 | 3.0325 | 3.0422 | 3.0508 | 2.9934 | 3.0056 | 5814800 |
| 67 | 600000.SH | 浦发银行 | 2000/2/28 | 3.0056 | 3.0056 | 3.085 | 2.975 | 3.0642 | 9373400 |
| 68 | 600000.SH | 浦发银行 | 2000/2/29 | 3.0642 | 3.0801 | 3.1278 | 3.03 | 3.0752 | 10955900 |
| 69 | 600000.SH | 浦发银行 | 2000/3/1 | 3.0752 | 3.0789 | 3.311 | 3.0752 | 3.1546 | 41705100 |
| 70 | 600000.SH | 浦发银行 | 2000/3/2 | 3.1546 | 3.1498 | 3.1766 | 3.0667 | 3.1058 | 12999900 |
| 71 | 600000.SH | 浦发银行 | 2000/3/3 | 3.1058 | 3.1278 | 3.2622 | 3.1253 | 3.1766 | 16109800 |
| 72 | 600000.SH | 浦发银行 | 2000/3/6 | 3.1766 | 3.2353 | 3.2866 | 3.1217 | 3.1278 | 20616200 |
| 73 | 600000.SH | 浦发银行 | 2000/3/7 | 3.1278 | 3.0789 | 3.2133 | 3.0557 | 3.1522 | 11132900 |
| 74 | 600000.SH | 浦发银行 | 2000/3/8 | 3.1522 | 3.1766 | 3.1986 | 3.107 | 3.1388 | 5771400 |
| 75 | 600000.SH | 浦发银行 | 2000/3/9 | 3.1388 | 3.14 | 3.3587 | 3.1009 | 3.2255 | 26491000 |
| 76 | 600000.SH | 浦发银行 | 2000/3/10 | 3.2255 | 3.2255 | 3.2377 | 3.1168 | 3.1302 | 10570000 |
| 77 | 600000.SH | 浦发银行 | 2000/3/13 | 3.1302 | 3.1278 | 3.1742 | 3.0984 | 3.1192 | 5566400 |
| 78 | 600000.SH | 浦发银行 | 2000/3/14 | 3.1192 | 3.0545 | 3.1058 | 3.03 | 3.1058 | 11375200 |
| 79 | 600000.SH | 浦发银行 | 2000/3/15 | 3.1058 | 3.1033 | 3.1058 | 3.0545 | 3.0716 | 4220000 |
| 80 | 600000.SH | 浦发银行 | 2000/3/16 | 3.0716 | 3.0545 | 3.0642 | 2.9665 | 2.9934 | 7570200 |
| 81 | 600000.SH | 浦发银行 | 2000/3/17 | 2.9934 | 2.9934 | 3.0789 | 2.9812 | 3.0374 | 4270400 |
| 82 | 600000.SH | 浦发银行 | 2000/3/20 | 3.0374 | 2.9934 | 3.0789 | 2.9934 | 3.0569 | 4387600 |
| 83 | 600000.SH | 浦发银行 | 2000/3/21 | 3.0569 | 3.0764 | 3.0789 | 3.0325 | 3.0545 | 4409900 |
| 84 | 600000.SH | 浦发银行 | 2000/3/22 | 3.0545 | 3.0642 | 3.1412 | 3.0398 | 3.096 | 4522000 |
| 85 | 600000.SH | 浦发银行 | 2000/3/23 | 3.096 | 3.0972 | 3.1375 | 3.0789 | 3.1168 | 5887200 |
| 86 | 600000.SH | 浦发银行 | 2000/3/24 | 3.1168 | 3.1779 | 3.3049 | 3.1168 | 3.1168 | 21856400 |
| 87 | 600000.SH | 浦发银行 | 2000/3/27 | 3.1168 | 3.1412 | 3.2084 | 3.1033 | 3.1644 | 6161100 |
| 88 | 600000.SH | 浦发银行 | 2000/3/28 | 3.1644 | 3.1803 | 3.2133 | 3.085 | 3.1155 | 7074200 |
| 89 | 600000.SH | 浦发银行 | 2000/3/29 | 3.1155 | 3.1217 | 3.14 | 3.0618 | 3.0764 | 7495200 |
| 90 | 600000.SH | 浦发银行 | 2000/3/30 | 3.0764 | 3.085 | 3.1424 | 3.085 | 3.1009 | 4400800 |
| 91 | 600000.SH | 浦发银行 | 2000/3/31 | 3.1009 | 3.1094 | 3.1253 | 3.0667 | 3.0813 | 4320400 |
| 92 | 600000.SH | 浦发银行 | 2000/4/3 | 3.0813 | 3.0789 | 3.1155 | 3.0667 | 3.0838 | 3498400 |
| 93 | 600000.SH | 浦发银行 | 2000/4/4 | 3.0838 | 3.0789 | 3.0789 | 3.0374 | 3.0422 | 4307100 |
| 94 | 600000.SH | 浦发银行 | 2000/4/5 | 3.0422 | 3.0422 | 3.1143 | 3.0398 | 3.0728 | 3427000 |
| 95 | 600000.SH | 浦发银行 | 2000/4/6 | 3.0728 | 3.0728 | 3.1021 | 3.0618 | 3.0923 | 2927600 |
| 96 | 600000.SH | 浦发银行 | 2000/4/7 | 3.0923 | 3.1058 | 3.1644 | 3.1009 | 3.1388 | 6006300 |
| 97 | 600000.SH | 浦发银行 | 2000/4/10 | 3.1388 | 3.1424 | 3.1644 | 3.107 | 3.1204 | 3327800 |
| 98 | 600000.SH | 浦发银行 | 2000/4/11 | 3.1204 | 3.1278 | 3.1864 | 3.1033 | 3.1229 | 6213900 |
| 99 | 600000.SH | 浦发银行 | 2000/4/12 | 3.1229 | 3.1302 | 3.1766 | 3.0972 | 3.1094 | 4634400 |
| 100 | 600000.SH | 浦发银行 | 2000/4/13 | 3.1094 | 3.1094 | 3.162 | 3.1033 | 3.1278 | 4206500 |
| 101 | 600000.SH | 浦发银行 | 2000/4/14 | 3.1278 | 3.1375 | 3.2011 | 3.1278 | 3.1559 | 11250500 |
| 102 | 600000.SH | 浦发银行 | 2000/4/17 | 3.1559 | 3.1766 | 3.2011 | 3.0764 | 3.0911 | 7976900 |
| 103 | 600000.SH | 浦发银行 | 2000/4/18 | 3.0911 | 3.0923 | 3.1094 | 3.0557 | 3.0936 | 3894500 |
| 104 | 600000.SH | 浦发银行 | 2000/4/19 | 3.0936 | 3.1094 | 3.1498 | 3.0777 | 3.0911 | 2755600 |
| 105 | 600000.SH | 浦发银行 | 2000/4/20 | 3.0911 | 3.0911 | 3.1155 | 3.0777 | 3.0936 | 3636700 |
| 106 | 600000.SH | 浦发银行 | 2000/4/21 | 3.0936 | 3.0545 | 3.1143 | 3.0545 | 3.0728 | 3965500 |
| 107 | 600000.SH | 浦发银行 | 2000/4/24 | 3.0728 | 3.0728 | 3.0789 | 3.0239 | 3.0325 | 5913800 |
| 108 | 600000.SH | 浦发银行 | 2000/4/25 | 3.0325 | 3.0312 | 3.0655 | 3.0276 | 3.0349 | 2309500 |
| 109 | 600000.SH | 浦发银行 | 2000/4/26 | 3.0349 | 3.0398 | 3.1241 | 3.03 | 3.0545 | 3559400 |
| 110 | 600000.SH | 浦发银行 | 2000/4/27 | 3.0545 | 3.0545 | 3.0789 | 3.0154 | 3.0227 | 3284200 |
| 111 | 600000.SH | 浦发银行 | 2000/4/28 | 3.0227 | 3.0227 | 3.0545 | 3.0117 | 3.0545 | 3210800 |
| 112 | 600000.SH | 浦发银行 | 2000/5/8 | 3.0545 | 3.0545 | 3.0545 | 3.0545 | 3.0545 | N/A |
| 113 | 600000.SH | 浦发银行 | 2000/5/9 | 3.0545 | 3.0422 | 3.0422 | 2.975 | 2.9848 | 2606100 |
| 114 | 600000.SH | 浦发银行 | 2000/5/10 | 2.9848 | 2.9812 | 2.9946 | 2.9298 | 2.9323 | 5873800 |
| 115 | 600000.SH | 浦发银行 | 2000/5/11 | 2.9323 | 2.9323 | 2.9653 | 2.9078 | 2.9201 | 3388300 |
| 116 | 600000.SH | 浦发银行 | 2000/5/12 | 2.9201 | 2.9237 | 2.9445 | 2.914 | 2.9249 | 2969300 |
| 117 | 600000.SH | 浦发银行 | 2000/5/15 | 2.9249 | 2.9262 | 2.9323 | 2.8113 | 2.8174 | 4078300 |
| 118 | 600000.SH | 浦发银行 | 2000/5/16 | 2.8174 | 2.8187 | 2.8651 | 2.8174 | 2.8345 | 2071300 |
| 119 | 600000.SH | 浦发银行 | 2000/5/17 | 2.8345 | 2.8406 | 2.8529 | 2.8174 | 2.8284 | 2133600 |
| 120 | 600000.SH | 浦发银行 | 2000/5/18 | 2.8284 | 2.8284 | 2.8468 | 2.8101 | 2.8406 | 2946700 |
| 121 | 600000.SH | 浦发银行 | 2000/5/19 | 2.8406 | 2.8468 | 2.8944 | 2.8406 | 2.8712 | 2792100 |
| 122 | 600000.SH | 浦发银行 | 2000/5/22 | 2.8712 | 2.8712 | 2.9176 | 2.8468 | 2.8944 | 3608200 |
| 123 | 600000.SH | 浦发银行 | 2000/5/23 | 2.8944 | 2.914 | 2.9274 | 2.8468 | 2.8675 | 2888000 |
| 124 | 600000.SH | 浦发银行 | 2000/5/24 | 2.8675 | 2.8712 | 2.9078 | 2.8468 | 2.8871 | 3456500 |
| 125 | 600000.SH | 浦发银行 | 2000/5/25 | 2.8871 | 2.8956 | 2.9934 | 2.8895 | 2.9677 | 7604300 |
| 126 | 600000.SH | 浦发银行 | 2000/5/26 | 2.9677 | 2.9726 | 2.9873 | 2.914 | 2.9201 | 3615000 |
| 127 | 600000.SH | 浦发银行 | 2000/5/29 | 2.9201 | 2.9201 | 2.9298 | 2.8834 | 2.9005 | 3147700 |
| 128 | 600000.SH | 浦发银行 | 2000/5/30 | 2.9005 | 2.9005 | 2.9262 | 2.8529 | 2.859 | 2970700 |
| 129 | 600000.SH | 浦发银行 | 2000/5/31 | 2.859 | 2.859 | 2.9176 | 2.8468 | 2.8651 | 3597300 |
| 130 | 600000.SH | 浦发银行 | 2000/6/1 | 2.8651 | 2.8712 | 2.8932 | 2.8541 | 2.8639 | 2270300 |
| 131 | 600000.SH | 浦发银行 | 2000/6/2 | 2.8639 | 2.8712 | 2.9286 | 2.859 | 2.8956 | 3047200 |
| 132 | 600000.SH | 浦发银行 | 2000/6/5 | 2.8956 | 2.9078 | 2.9286 | 2.8822 | 2.8895 | 3602800 |
| 133 | 600000.SH | 浦发银行 | 2000/6/6 | 2.8895 | 2.8907 | 2.9298 | 2.8895 | 2.9127 | 2627000 |
| 134 | 600000.SH | 浦发银行 | 2000/6/7 | 2.9127 | 2.9201 | 2.9543 | 2.8981 | 2.9225 | 3507700 |
| 135 | 600000.SH | 浦发银行 | 2000/6/8 | 2.9225 | 2.9311 | 2.9738 | 2.9091 | 2.9213 | 4210100 |
| 136 | 600000.SH | 浦发银行 | 2000/6/9 | 2.9213 | 2.9323 | 2.9628 | 2.8724 | 2.8773 | 2450900 |
| 137 | 600000.SH | 浦发银行 | 2000/6/12 | 2.8773 | 2.8712 | 2.8981 | 2.8578 | 2.8859 | 1957300 |
| 138 | 600000.SH | 浦发银行 | 2000/6/13 | 2.8859 | 2.8932 | 2.9323 | 2.8907 | 2.9127 | 1787500 |
| 139 | 600000.SH | 浦发银行 | 2000/6/14 | 2.9127 | 2.9323 | 3.0166 | 2.9262 | 2.9543 | 9515600 |
| 140 | 600000.SH | 浦发银行 | 2000/6/15 | 2.9543 | 2.9689 | 2.9995 | 2.9506 | 2.9763 | 3013900 |
| 141 | 600000.SH | 浦发银行 | 2000/6/16 | 2.9763 | 2.9873 | 2.9934 | 2.9176 | 2.9286 | 2561200 |
| 142 | 600000.SH | 浦发银行 | 2000/6/19 | 2.9286 | 2.9323 | 2.9506 | 2.8932 | 2.9078 | 1830800 |
| 143 | 600000.SH | 浦发银行 | 2000/6/20 | 2.9078 | 2.9078 | 2.9115 | 2.8846 | 2.8895 | 1388300 |
| 144 | 600000.SH | 浦发银行 | 2000/6/21 | 2.8895 | 2.8834 | 2.9017 | 2.8712 | 2.8956 | 1568000 |
| 145 | 600000.SH | 浦发银行 | 2000/6/22 | 2.8956 | 2.9017 | 2.9078 | 2.8724 | 2.8761 | 1781800 |
| 146 | 600000.SH | 浦发银行 | 2000/6/23 | 2.8761 | 2.8761 | 2.892 | 2.859 | 2.8785 | 2454200 |
| 147 | 600000.SH | 浦发银行 | 2000/6/26 | 2.8785 | 2.8797 | 2.8944 | 2.8675 | 2.8797 | 2413800 |
| 148 | 600000.SH | 浦发银行 | 2000/6/27 | 2.8797 | 2.8834 | 2.892 | 2.8565 | 2.8614 | 2771100 |
| 149 | 600000.SH | 浦发银行 | 2000/6/28 | 2.8614 | 2.8626 | 2.8956 | 2.8529 | 2.8602 | 2431600 |
| 150 | 600000.SH | 浦发银行 | 2000/6/29 | 2.8602 | 2.8651 | 2.8834 | 2.8382 | 2.8468 | 3482900 |
| 151 | 600000.SH | 浦发银行 | 2000/6/30 | 2.8468 | 2.8468 | 2.8956 | 2.8406 | 2.8773 | 2271300 |
| 152 | 600000.SH | 浦发银行 | 2000/7/3 | 2.8773 | 2.8712 | 2.8712 | 2.8345 | 2.8382 | 2027500 |
| 153 | 600000.SH | 浦发银行 | 2000/7/4 | 2.8382 | 2.8345 | 2.8468 | 2.8248 | 2.8406 | 1515200 |
| 154 | 600000.SH | 浦发银行 | 2000/7/5 | 2.8406 | 2.8406 | 2.8675 | 2.8284 | 2.837 | 1421900 |
| 155 | 600000.SH | 浦发银行 | 2000/7/6 | 2.837 | 2.8468 | 2.8616 | 2.8296 | 2.8382 | 1320100 |
| 156 | 600000.SH | 浦发银行 | 2000/7/7 | 2.8382 | 2.8382 | 2.8677 | 2.8345 | 2.8591 | 1294100 |
| 157 | 600000.SH | 浦发银行 | 2000/7/10 | 2.8591 | 2.8653 | 2.8776 | 2.8358 | 2.8419 | 1990100 |
| 158 | 600000.SH | 浦发银行 | 2000/7/11 | 2.8419 | 2.8419 | 2.8985 | 2.8407 | 2.8849 | 2414700 |
| 159 | 600000.SH | 浦发银行 | 2000/7/12 | 2.8849 | 2.8899 | 2.9452 | 2.8849 | 2.9022 | 3193800 |
| 160 | 600000.SH | 浦发银行 | 2000/7/13 | 2.9022 | 2.9243 | 2.9268 | 2.8726 | 2.8825 | 2374200 |
| 161 | 600000.SH | 浦发银行 | 2000/7/14 | 2.8825 | 2.8837 | 2.9022 | 2.8616 | 2.9022 | 2048400 |
| 162 | 600000.SH | 浦发银行 | 2000/7/17 | 2.9022 | 2.9083 | 2.9132 | 2.8702 | 2.8776 | 1667300 |
| 163 | 600000.SH | 浦发银行 | 2000/7/18 | 2.8776 | 2.8776 | 2.8862 | 2.8591 | 2.8714 | 1596200 |
| 164 | 600000.SH | 浦发银行 | 2000/7/19 | 2.8714 | 2.8776 | 2.9268 | 2.8726 | 2.9157 | 2766600 |
| 165 | 600000.SH | 浦发银行 | 2000/7/20 | 2.9157 | 2.9268 | 2.9366 | 2.88 | 2.8837 | 1870700 |
| 166 | 600000.SH | 浦发银行 | 2000/7/21 | 2.8837 | 2.9268 | 2.9268 | 2.8825 | 2.8948 | 1983600 |
| 167 | 600000.SH | 浦发银行 | 2000/7/24 | 2.8948 | 2.8972 | 2.9083 | 2.8628 | 2.8665 | 1378800 |
| 168 | 600000.SH | 浦发银行 | 2000/7/25 | 2.8665 | 2.8653 | 2.8923 | 2.853 | 2.8923 | 1514200 |
| 169 | 600000.SH | 浦发银行 | 2000/7/26 | 2.8923 | 2.8899 | 2.8923 | 2.864 | 2.8763 | 1350300 |
| 170 | 600000.SH | 浦发银行 | 2000/7/27 | 2.8763 | 2.8776 | 3.1604 | 2.8776 | 3.0165 | 23718700 |
| 171 | 600000.SH | 浦发银行 | 2000/7/28 | 3.0165 | 3.0005 | 3.0374 | 2.9489 | 2.9501 | 4080500 |
| 172 | 600000.SH | 浦发银行 | 2000/7/31 | 2.9501 | 2.955 | 3.0005 | 2.9489 | 2.9575 | 2956100 |
| 173 | 600000.SH | 浦发银行 | 2000/8/1 | 2.9575 | 2.9587 | 2.9944 | 2.9513 | 2.9575 | 1654700 |
| 174 | 600000.SH | 浦发银行 | 2000/8/2 | 2.9575 | 2.9649 | 2.9735 | 2.9268 | 2.9329 | 2059500 |
| 175 | 600000.SH | 浦发银行 | 2000/8/3 | 2.9329 | 2.939 | 2.9747 | 2.9095 | 2.939 | 2379600 |
| 176 | 600000.SH | 浦发银行 | 2000/8/4 | 2.939 | 2.9403 | 2.9575 | 2.9145 | 2.9366 | 2035000 |
| 177 | 600000.SH | 浦发银行 | 2000/8/7 | 2.9366 | 2.939 | 2.9513 | 2.9243 | 2.9341 | 1518300 |
| 178 | 600000.SH | 浦发银行 | 2000/8/8 | 2.9341 | 2.9513 | 2.955 | 2.9268 | 2.939 | 1334500 |
| 179 | 600000.SH | 浦发银行 | 2000/8/9 | 2.939 | 2.939 | 2.9882 | 2.9354 | 2.96 | 2045000 |
| 180 | 600000.SH | 浦发银行 | 2000/8/10 | 2.96 | 2.9759 | 2.9759 | 2.9329 | 2.939 | 2039100 |
| 181 | 600000.SH | 浦发银行 | 2000/8/11 | 2.939 | 2.939 | 2.9575 | 2.9268 | 2.939 | 2173400 |
| 182 | 600000.SH | 浦发银行 | 2000/8/14 | 2.939 | 2.939 | 3.003 | 2.939 | 2.9661 | 2408600 |
| 183 | 600000.SH | 浦发银行 | 2000/8/15 | 2.9661 | 2.9661 | 2.9735 | 2.9513 | 2.96 | 1324500 |
| 184 | 600000.SH | 浦发银行 | 2000/8/16 | 2.96 | 2.96 | 2.9796 | 2.9354 | 2.9673 | 1914500 |
| 185 | 600000.SH | 浦发银行 | 2000/8/17 | 2.9673 | 2.9649 | 3.0128 | 2.9513 | 2.9735 | 2880800 |
| 186 | 600000.SH | 浦发银行 | 2000/8/18 | 2.9735 | 2.9772 | 2.9981 | 2.9538 | 2.9575 | 1071200 |
| 187 | 600000.SH | 浦发银行 | 2000/8/21 | 2.9575 | 2.9661 | 2.9686 | 2.9415 | 2.9477 | 1819400 |
| 188 | 600000.SH | 浦发银行 | 2000/8/22 | 2.9477 | 2.9575 | 2.9587 | 2.9268 | 2.9268 | 1750100 |
| 189 | 600000.SH | 浦发银行 | 2000/8/23 | 2.9268 | 2.9145 | 2.9366 | 2.853 | 2.9022 | 3833400 |
| 190 | 600000.SH | 浦发银行 | 2000/8/24 | 2.9022 | 2.9022 | 2.9477 | 2.8874 | 2.9034 | 1721700 |
| 191 | 600000.SH | 浦发银行 | 2000/8/25 | 2.9034 | 2.9034 | 2.9477 | 2.8776 | 2.9206 | 2391800 |
| 192 | 600000.SH | 浦发银行 | 2000/8/28 | 2.9206 | 2.9206 | 2.9452 | 2.9022 | 2.9132 | 1432800 |
| 193 | 600000.SH | 浦发银行 | 2000/8/29 | 2.9132 | 2.9132 | 2.9132 | 2.8874 | 2.8923 | 1714600 |
| 194 | 600000.SH | 浦发银行 | 2000/8/30 | 2.8923 | 2.8923 | 2.9022 | 2.8653 | 2.8702 | 2014900 |
| 195 | 600000.SH | 浦发银行 | 2000/8/31 | 2.8702 | 2.8579 | 2.8886 | 2.8554 | 2.8591 | 1889000 |
| 196 | 600000.SH | 浦发银行 | 2000/9/1 | 2.8591 | 2.8579 | 2.8899 | 2.853 | 2.853 | 1972800 |
| 197 | 600000.SH | 浦发银行 | 2000/9/4 | 2.853 | 2.8554 | 2.8776 | 2.8345 | 2.848 | 1345300 |
| 198 | 600000.SH | 浦发银行 | 2000/9/5 | 2.848 | 2.853 | 2.8653 | 2.7423 | 2.757 | 5258600 |
| 199 | 600000.SH | 浦发银行 | 2000/9/6 | 2.757 | 2.7546 | 2.757 | 2.7079 | 2.7128 | 3008109 |
| 200 | 600000.SH | 浦发银行 | 2000/9/7 | 2.7128 | 2.7128 | 2.7669 | 2.7128 | 2.7275 | 1377300 |
| 201 | 600000.SH | 浦发银行 | 2000/9/8 | 2.7275 | 2.73 | 2.7423 | 2.7177 | 2.73 | 1322900 |
| 202 | 600000.SH | 浦发银行 | 2000/9/11 | 2.73 | 2.73 | 2.773 | 2.7275 | 2.7325 | 1299800 |
| 203 | 600000.SH | 浦发银行 | 2000/9/12 | 2.7325 | 2.7484 | 2.7644 | 2.73 | 2.7546 | 1040500 |
| 204 | 600000.SH | 浦发银行 | 2000/9/13 | 2.7546 | 2.7534 | 2.8247 | 2.7497 | 2.7681 | 1751000 |
| 205 | 600000.SH | 浦发银行 | 2000/9/14 | 2.7681 | 2.7669 | 2.7792 | 2.7361 | 2.7411 | 871100 |
| 206 | 600000.SH | 浦发银行 | 2000/9/15 | 2.7411 | 2.7411 | 2.7509 | 2.7177 | 2.7251 | 950900 |
| 207 | 600000.SH | 浦发银行 | 2000/9/18 | 2.7251 | 2.7288 | 2.7398 | 2.671 | 2.6783 | 1379400 |
| 208 | 600000.SH | 浦发银行 | 2000/9/19 | 2.6783 | 2.6685 | 2.6685 | 2.5923 | 2.607 | 2000700 |
| 209 | 600000.SH | 浦发银行 | 2000/9/20 | 2.607 | 2.6021 | 2.6427 | 2.5824 | 2.6193 | 1380100 |
| 210 | 600000.SH | 浦发银行 | 2000/9/21 | 2.6193 | 2.6255 | 2.6538 | 2.5898 | 2.6156 | 1770300 |
| 211 | 600000.SH | 浦发银行 | 2000/9/22 | 2.6156 | 2.6156 | 2.6292 | 2.5935 | 2.6119 | 1062500 |
| 212 | 600000.SH | 浦发银行 | 2000/9/25 | 2.6119 | 2.6132 | 2.6525 | 2.6046 | 2.6169 | 1204100 |
| 213 | 600000.SH | 浦发银行 | 2000/9/26 | 2.6169 | 2.6304 | 2.6562 | 2.6193 | 2.6353 | 1017400 |
| 214 | 600000.SH | 浦发银行 | 2000/9/27 | 2.6353 | 2.6439 | 2.7054 | 2.6439 | 2.6808 | 1325500 |
| 215 | 600000.SH | 浦发银行 | 2000/9/28 | 2.6808 | 2.6993 | 2.7029 | 2.6415 | 2.6439 | 769900 |
| 216 | 600000.SH | 浦发银行 | 2000/9/29 | 2.6439 | 2.6439 | 2.6771 | 2.6439 | 2.6562 | 618400 |
| 217 | 600000.SH | 浦发银行 | 2000/10/9 | 2.6562 | 2.6562 | 2.6673 | 2.6132 | 2.6255 | 753400 |
| 218 | 600000.SH | 浦发银行 | 2000/10/10 | 2.6255 | 2.6255 | 2.7017 | 2.6193 | 2.7005 | 1476900 |
| 219 | 600000.SH | 浦发银行 | 2000/10/11 | 2.7005 | 2.7042 | 2.7374 | 2.6808 | 2.682 | 1800100 |
| 220 | 600000.SH | 浦发银行 | 2000/10/12 | 2.682 | 2.6906 | 2.7005 | 2.6501 | 2.655 | 715700 |
| 221 | 600000.SH | 浦发银行 | 2000/10/13 | 2.655 | 2.6685 | 2.7005 | 2.6562 | 2.6796 | 998700 |
| 222 | 600000.SH | 浦发银行 | 2000/10/16 | 2.6796 | 2.682 | 2.6906 | 2.6205 | 2.6255 | 536700 |
| 223 | 600000.SH | 浦发银行 | 2000/10/17 | 2.6255 | 2.6193 | 2.6415 | 2.6107 | 2.6292 | 462300 |
| 224 | 600000.SH | 浦发银行 | 2000/10/18 | 2.6292 | 2.6292 | 2.6574 | 2.6218 | 2.6353 | 521300 |
| 225 | 600000.SH | 浦发银行 | 2000/10/19 | 2.6353 | 2.6378 | 2.6439 | 2.6156 | 2.6193 | 536700 |
| 226 | 600000.SH | 浦发银行 | 2000/10/20 | 2.6193 | 2.6193 | 2.6648 | 2.6058 | 2.6574 | 947000 |
| 227 | 600000.SH | 浦发银行 | 2000/10/23 | 2.6574 | 2.6599 | 2.7165 | 2.6562 | 2.6685 | 1599000 |
| 228 | 600000.SH | 浦发银行 | 2000/10/24 | 2.6685 | 2.6685 | 2.687 | 2.6501 | 2.6587 | 589700 |
| 229 | 600000.SH | 浦发银行 | 2000/10/25 | 2.6587 | 2.6587 | 2.7152 | 2.6513 | 2.6943 | 1574500 |
| 230 | 600000.SH | 浦发银行 | 2000/10/26 | 2.6943 | 2.7029 | 2.7042 | 2.6624 | 2.6648 | 788600 |
| 231 | 600000.SH | 浦发银行 | 2000/10/27 | 2.6648 | 2.666 | 2.6685 | 2.6267 | 2.6365 | 2001000 |
| 232 | 600000.SH | 浦发银行 | 2000/10/30 | 2.6365 | 2.6316 | 2.6439 | 2.6242 | 2.6316 | 875900 |
| 233 | 600000.SH | 浦发银行 | 2000/10/31 | 2.6316 | 2.6328 | 2.6439 | 2.6169 | 2.6193 | 966600 |
| 234 | 600000.SH | 浦发银行 | 2000/11/1 | 2.6193 | 2.6292 | 2.6808 | 2.6169 | 2.6341 | 721700 |
| 235 | 600000.SH | 浦发银行 | 2000/11/2 | 2.6341 | 2.6328 | 2.6808 | 2.6205 | 2.6562 | 2101400 |
| 236 | 600000.SH | 浦发银行 | 2000/11/3 | 2.6562 | 2.6574 | 2.666 | 2.6292 | 2.6341 | 741200 |
| 237 | 600000.SH | 浦发银行 | 2000/11/6 | 2.6341 | 2.6341 | 2.6378 | 2.623 | 2.6279 | 879500 |
| 238 | 600000.SH | 浦发银行 | 2000/11/7 | 2.6279 | 2.6292 | 2.6439 | 2.6169 | 2.6267 | 999400 |
| 239 | 600000.SH | 浦发银行 | 2000/11/8 | 2.6267 | 2.6255 | 2.6562 | 2.6193 | 2.6353 | 913000 |
| 240 | 600000.SH | 浦发银行 | 2000/11/9 | 2.6353 | 2.639 | 2.6796 | 2.6378 | 2.6685 | 1060400 |
| 241 | 600000.SH | 浦发银行 | 2000/11/10 | 2.6685 | 2.6747 | 2.7398 | 2.6722 | 2.6931 | 3370200 |
| 242 | 600000.SH | 浦发银行 | 2000/11/13 | 2.6931 | 2.6993 | 2.7361 | 2.6993 | 2.7152 | 2497000 |
| 243 | 600000.SH | 浦发银行 | 2000/11/14 | 2.7152 | 2.7177 | 2.73 | 2.6919 | 2.7115 | 1966000 |
| 244 | 600000.SH | 浦发银行 | 2000/11/15 | 2.7115 | 2.7115 | 2.7644 | 2.7066 | 2.7337 | 3220500 |
| 245 | 600000.SH | 浦发银行 | 2000/11/16 | 2.7337 | 2.7361 | 2.7546 | 2.7029 | 2.7115 | 2009500 |
| 246 | 600000.SH | 浦发银行 | 2000/11/17 | 2.7115 | 2.7177 | 2.7361 | 2.6857 | 2.6956 | 1604000 |
| 247 | 600000.SH | 浦发银行 | 2000/11/20 | 2.6956 | 2.6919 | 2.6919 | 2.6685 | 2.6734 | 1152415 |
| 248 | 600000.SH | 浦发银行 | 2000/11/21 | 2.6734 | 2.6857 | 2.7275 | 2.6857 | 2.6919 | 1584323 |
| 249 | 600000.SH | 浦发银行 | 2000/11/22 | 2.6919 | 2.6919 | 2.6919 | 2.6919 | 2.6919 | N/A |
| 250 | 600000.SH | 浦发银行 | 2000/11/23 | 2.6919 | 2.7423 | 2.7644 | 2.7054 | 2.7275 | 2210965 |
| 251 | 600000.SH | 浦发银行 | 2000/11/24 | 2.7275 | 2.7325 | 2.8714 | 2.7325 | 2.7669 | 12554441 |
| 252 | 600000.SH | 浦发银行 | 2000/11/27 | 2.7669 | 2.7546 | 2.7669 | 2.7054 | 2.714 | 2458753 |
| 253 | 600000.SH | 浦发银行 | 2000/11/28 | 2.714 | 2.714 | 2.7484 | 2.7091 | 2.7349 | 1353710 |
| 254 | 600000.SH | 浦发银行 | 2000/11/29 | 2.7349 | 2.7361 | 2.7374 | 2.687 | 2.7042 | 1568646 |
| 255 | 600000.SH | 浦发银行 | 2000/11/30 | 2.7042 | 2.7029 | 2.7202 | 2.6857 | 2.7029 | 1626272 |
| 256 | 600000.SH | 浦发银行 | 2000/12/1 | 2.7029 | 2.7054 | 2.7189 | 2.6906 | 2.7054 | 1096095 |
| 257 | 600000.SH | 浦发银行 | 2000/12/4 | 2.7054 | 2.7054 | 2.7115 | 2.6734 | 2.6931 | 1529235 |
| 258 | 600000.SH | 浦发银行 | 2000/12/5 | 2.6931 | 2.6931 | 2.73 | 2.6906 | 2.7054 | 1074053 |
| 259 | 600000.SH | 浦发银行 | 2000/12/6 | 2.7054 | 2.7177 | 2.7177 | 2.6722 | 2.6734 | 1161400 |
| 260 | 600000.SH | 浦发银行 | 2000/12/7 | 2.6734 | 2.6722 | 2.6931 | 2.6538 | 2.6574 | 1068909 |
| 261 | 600000.SH | 浦发银行 | 2000/12/8 | 2.6574 | 2.6574 | 2.671 | 2.6562 | 2.6624 | 883124 |
| 262 | 600000.SH | 浦发银行 | 2000/12/11 | 2.6624 | 2.6624 | 2.6624 | 2.6193 | 2.623 | 1165070 |
| 263 | 600000.SH | 浦发银行 | 2000/12/12 | 2.623 | 2.6205 | 2.6685 | 2.6193 | 2.6685 | 873913 |
| 264 | 600000.SH | 浦发银行 | 2000/12/13 | 2.6685 | 2.6685 | 2.6722 | 2.6316 | 2.6353 | 933890 |
| 265 | 600000.SH | 浦发银行 | 2000/12/14 | 2.6353 | 2.6415 | 2.7115 | 2.6415 | 2.6747 | 1026204 |
| 266 | 600000.SH | 浦发银行 | 2000/12/15 | 2.6747 | 2.6993 | 2.7214 | 2.6697 | 2.6993 | 1603476 |
| 267 | 600000.SH | 浦发银行 | 2000/12/18 | 2.6993 | 2.7066 | 2.7546 | 2.6808 | 2.7202 | 2027908 |
| 268 | 600000.SH | 浦发银行 | 2000/12/19 | 2.7202 | 2.7202 | 2.7202 | 2.6378 | 2.6439 | 2377884 |
| 269 | 600000.SH | 浦发银行 | 2000/12/20 | 2.6439 | 2.6316 | 2.6365 | 2.6193 | 2.6255 | 2058424 |
| 270 | 600000.SH | 浦发银行 | 2000/12/21 | 2.6255 | 2.6255 | 2.6624 | 2.6169 | 2.6218 | 1581135 |
| 271 | 600000.SH | 浦发银行 | 2000/12/22 | 2.6218 | 2.623 | 2.6316 | 2.5849 | 2.5898 | 2993705 |
| 272 | 600000.SH | 浦发银行 | 2000/12/25 | 2.5898 | 2.5886 | 2.5923 | 2.5209 | 2.5369 | 3559698 |
| 273 | 600000.SH | 浦发银行 | 2000/12/26 | 2.5369 | 2.5332 | 2.5554 | 2.5271 | 2.5345 | 1580469 |
| 274 | 600000.SH | 浦发银行 | 2000/12/27 | 2.5345 | 2.5394 | 2.5578 | 2.5209 | 2.5517 | 1720947 |
| 275 | 600000.SH | 浦发银行 | 2000/12/28 | 2.5517 | 2.5517 | 2.5517 | 2.5246 | 2.532 | 1309302 |
| 276 | 600000.SH | 浦发银行 | 2000/12/29 | 2.532 | 2.5394 | 2.5664 | 2.5332 | 2.5517 | 975711 |
| 277 | 600000.SH | 浦发银行 | 2001/1/2 | 2.5517 | 2.5517 | 2.5824 | 2.5332 | 2.5726 | 1249087 |
| 278 | 600000.SH | 浦发银行 | 2001/1/3 | 2.5726 | 2.5726 | 2.5775 | 2.5468 | 2.5603 | 1489538 |
| 279 | 600000.SH | 浦发银行 | 2001/1/4 | 2.5603 | 2.5603 | 2.5628 | 2.5332 | 2.5394 | 1817470 |
| 280 | 600000.SH | 浦发银行 | 2001/1/5 | 2.5394 | 2.5394 | 2.5455 | 2.4939 | 2.5062 | 2820040 |
| 281 | 600000.SH | 浦发银行 | 2001/1/8 | 2.5062 | 2.5037 | 2.5037 | 2.441 | 2.4435 | 3248013 |
| 282 | 600000.SH | 浦发银行 | 2001/1/9 | 2.4435 | 2.4435 | 2.4877 | 2.4287 | 2.484 | 1988969 |
| 283 | 600000.SH | 浦发银行 | 2001/1/10 | 2.484 | 2.484 | 2.5123 | 2.4718 | 2.4902 | 1673179 |
| 284 | 600000.SH | 浦发银行 | 2001/1/11 | 2.4902 | 2.4963 | 2.564 | 2.4963 | 2.5074 | 1768426 |
| 285 | 600000.SH | 浦发银行 | 2001/1/12 | 2.5074 | 2.5086 | 2.5259 | 2.4828 | 2.505 | 1275022 |
| 286 | 600000.SH | 浦发银行 | 2001/1/15 | 2.505 | 2.5062 | 2.5185 | 2.4472 | 2.4496 | 1561962 |
| 287 | 600000.SH | 浦发银行 | 2001/1/16 | 2.4496 | 2.4472 | 2.4816 | 2.4349 | 2.4718 | 1079720 |
| 288 | 600000.SH | 浦发银行 | 2001/1/17 | 2.4718 | 2.473 | 2.5209 | 2.4718 | 2.4902 | 815470 |
| 289 | 600000.SH | 浦发银行 | 2001/1/18 | 2.4902 | 2.4914 | 2.532 | 2.4914 | 2.5271 | 1037946 |
| 290 | 600000.SH | 浦发银行 | 2001/1/19 | 2.5271 | 2.5455 | 2.5603 | 2.5332 | 2.5541 | 1703314 |
| 291 | 600000.SH | 浦发银行 | 2001/2/5 | 2.5541 | 2.5652 | 2.5714 | 2.484 | 2.4865 | 971415 |
| 292 | 600000.SH | 浦发银行 | 2001/2/6 | 2.4865 | 2.484 | 2.484 | 2.4496 | 2.4828 | 819473 |
| 293 | 600000.SH | 浦发银行 | 2001/2/7 | 2.4828 | 2.4853 | 2.5025 | 2.4607 | 2.4619 | 481485 |
| 294 | 600000.SH | 浦发银行 | 2001/2/8 | 2.4619 | 2.4656 | 2.4718 | 2.441 | 2.4447 | 987205 |
| 295 | 600000.SH | 浦发银行 | 2001/2/9 | 2.4447 | 2.4447 | 2.4939 | 2.4447 | 2.4619 | 920482 |
| 296 | 600000.SH | 浦发银行 | 2001/2/12 | 2.4619 | 2.4619 | 2.5271 | 2.4496 | 2.5086 | 951734 |
| 297 | 600000.SH | 浦发银行 | 2001/2/13 | 2.5086 | 2.5086 | 2.5148 | 2.4767 | 2.484 | 438181 |
| 298 | 600000.SH | 浦发银行 | 2001/2/14 | 2.484 | 2.4779 | 2.484 | 2.4595 | 2.4619 | 582350 |
| 299 | 600000.SH | 浦发银行 | 2001/2/15 | 2.4619 | 2.4619 | 2.4718 | 2.4459 | 2.4545 | 620891 |
| 300 | 600000.SH | 浦发银行 | 2001/2/16 | 2.4545 | 2.4545 | 2.4619 | 2.4447 | 2.4496 | 694500 |
| 301 | 600000.SH | 浦发银行 | 2001/2/19 | 2.4496 | 2.4496 | 2.4791 | 2.4496 | 2.4791 | 555875 |
| 302 | 600000.SH | 浦发银行 | 2001/2/20 | 2.4791 | 2.4816 | 2.484 | 2.4373 | 2.4496 | 746591 |
| 303 | 600000.SH | 浦发银行 | 2001/2/21 | 2.4496 | 2.4595 | 2.4595 | 2.3734 | 2.3758 | 1513830 |
| 304 | 600000.SH | 浦发银行 | 2001/2/22 | 2.3758 | 2.3734 | 2.3795 | 2.3512 | 2.3598 | 1039340 |
| 305 | 600000.SH | 浦发银行 | 2001/2/23 | 2.3598 | 2.3586 | 2.4582 | 2.3365 | 2.4299 | 1478539 |
| 306 | 600000.SH | 浦发银行 | 2001/2/26 | 2.4299 | 2.5394 | 2.5394 | 2.4447 | 2.4521 | 1329856 |
| 307 | 600000.SH | 浦发银行 | 2001/2/27 | 2.4521 | 2.4521 | 2.4521 | 2.4201 | 2.4336 | 539231 |
| 308 | 600000.SH | 浦发银行 | 2001/2/28 | 2.4336 | 2.4349 | 2.4472 | 2.4201 | 2.441 | 386549 |
| 309 | 600000.SH | 浦发银行 | 2001/3/1 | 2.441 | 2.4373 | 2.4767 | 2.4238 | 2.4472 | 455490 |
| 310 | 600000.SH | 浦发银行 | 2001/3/2 | 2.4472 | 2.4582 | 2.5455 | 2.457 | 2.5148 | 3707893 |
| 311 | 600000.SH | 浦发银行 | 2001/3/5 | 2.5148 | 2.5209 | 2.5357 | 2.4902 | 2.4927 | 1061378 |
| 312 | 600000.SH | 浦发银行 | 2001/3/6 | 2.4927 | 2.4914 | 2.5062 | 2.4693 | 2.4927 | 737981 |
| 313 | 600000.SH | 浦发银行 | 2001/3/7 | 2.4927 | 2.4939 | 2.5431 | 2.4939 | 2.5099 | 840701 |
| 314 | 600000.SH | 浦发银行 | 2001/3/8 | 2.5099 | 2.5086 | 2.5996 | 2.4718 | 2.5701 | 4019558 |
| 315 | 600000.SH | 浦发银行 | 2001/3/9 | 2.5701 | 2.5763 | 2.5923 | 2.5455 | 2.5738 | 2526928 |
| 316 | 600000.SH | 浦发银行 | 2001/3/12 | 2.5738 | 2.5738 | 2.5738 | 2.5345 | 2.548 | 733775 |
| 317 | 600000.SH | 浦发银行 | 2001/3/13 | 2.548 | 2.5394 | 2.5455 | 2.4988 | 2.5086 | 882664 |
| 318 | 600000.SH | 浦发银行 | 2001/3/14 | 2.5086 | 2.5086 | 2.58 | 2.4902 | 2.5308 | 1198816 |
| 319 | 600000.SH | 浦发银行 | 2001/3/15 | 2.5308 | 2.5332 | 2.5492 | 2.5209 | 2.5209 | 891489 |
| 320 | 600000.SH | 浦发银行 | 2001/3/16 | 2.5209 | 2.5222 | 2.5701 | 2.5111 | 2.5222 | 764968 |
| 321 | 600000.SH | 浦发银行 | 2001/3/19 | 2.5222 | 2.5209 | 2.5271 | 2.5025 | 2.5209 | 754776 |
| 322 | 600000.SH | 浦发银行 | 2001/3/20 | 2.5209 | 2.5209 | 2.5517 | 2.516 | 2.5197 | 950910 |
| 323 | 600000.SH | 浦发银行 | 2001/3/21 | 2.5197 | 2.5283 | 2.5947 | 2.5283 | 2.5824 | 2645831 |
| 324 | 600000.SH | 浦发银行 | 2001/3/22 | 2.5824 | 2.5947 | 2.6304 | 2.5837 | 2.5984 | 2594767 |
| 325 | 600000.SH | 浦发银行 | 2001/3/23 | 2.5984 | 2.5984 | 2.6119 | 2.5345 | 2.5369 | 1656800 |
| 326 | 600000.SH | 浦发银行 | 2001/3/26 | 2.5369 | 2.5345 | 2.5738 | 2.5271 | 2.5554 | 888194 |
| 327 | 600000.SH | 浦发银行 | 2001/3/27 | 2.5554 | 2.564 | 2.5861 | 2.5357 | 2.5824 | 1243276 |
| 328 | 600000.SH | 浦发银行 | 2001/3/28 | 2.5824 | 2.5824 | 2.5886 | 2.5529 | 2.5677 | 1238207 |
| 329 | 600000.SH | 浦发银行 | 2001/3/29 | 2.5677 | 2.5677 | 2.607 | 2.5664 | 2.5701 | 1554661 |
| 330 | 600000.SH | 浦发银行 | 2001/3/30 | 2.5701 | 2.5701 | 2.5849 | 2.5578 | 2.58 | 1067598 |
| 331 | 600000.SH | 浦发银行 | 2001/4/2 | 2.58 | 2.596 | 2.6427 | 2.5824 | 2.623 | 2246403 |
| 332 | 600000.SH | 浦发银行 | 2001/4/3 | 2.623 | 2.6242 | 2.6365 | 2.5947 | 2.6095 | 1933400 |
| 333 | 600000.SH | 浦发银行 | 2001/4/4 | 2.6095 | 2.6107 | 2.655 | 2.5652 | 2.5812 | 2968245 |
| 334 | 600000.SH | 浦发银行 | 2001/4/5 | 2.5812 | 2.5837 | 2.6255 | 2.5837 | 2.6193 | 1180372 |
| 335 | 600000.SH | 浦发银行 | 2001/4/6 | 2.6193 | 2.6292 | 2.6439 | 2.6095 | 2.6193 | 1262361 |
| 336 | 600000.SH | 浦发银行 | 2001/4/9 | 2.6193 | 2.6193 | 2.6255 | 2.5886 | 2.6132 | 808744 |
| 337 | 600000.SH | 浦发银行 | 2001/4/10 | 2.6132 | 2.6193 | 2.6292 | 2.5984 | 2.6169 | 822241 |
| 338 | 600000.SH | 浦发银行 | 2001/4/11 | 2.6169 | 2.6255 | 2.6415 | 2.6144 | 2.6292 | 1629600 |
| 339 | 600000.SH | 浦发银行 | 2001/4/12 | 2.6292 | 2.6353 | 2.639 | 2.596 | 2.6046 | 1625921 |
| 340 | 600000.SH | 浦发银行 | 2001/4/13 | 2.6046 | 2.6046 | 2.6292 | 2.5837 | 2.607 | 1154418 |
| 341 | 600000.SH | 浦发银行 | 2001/4/16 | 2.607 | 2.607 | 2.6365 | 2.5923 | 2.6058 | 1731868 |
| 342 | 600000.SH | 浦发银行 | 2001/4/17 | 2.6058 | 2.607 | 2.6132 | 2.5763 | 2.5812 | 1918880 |
| 343 | 600000.SH | 浦发银行 | 2001/4/18 | 2.5812 | 2.5824 | 2.5873 | 2.5468 | 2.5468 | 1705579 |
| 344 | 600000.SH | 浦发银行 | 2001/4/19 | 2.5468 | 2.5468 | 2.58 | 2.5259 | 2.5332 | 1727365 |
| 345 | 600000.SH | 浦发银行 | 2001/4/20 | 2.5332 | 2.5332 | 2.5554 | 2.5222 | 2.5234 | 1495361 |
| 346 | 600000.SH | 浦发银行 | 2001/4/23 | 2.5234 | 2.5222 | 2.5234 | 2.4939 | 2.5197 | 1724357 |
| 347 | 600000.SH | 浦发银行 | 2001/4/24 | 2.5197 | 2.5209 | 2.5406 | 2.5062 | 2.5222 | 807128 |
| 348 | 600000.SH | 浦发银行 | 2001/4/25 | 2.5222 | 2.5271 | 2.5308 | 2.4693 | 2.4767 | 1186933 |
| 349 | 600000.SH | 浦发银行 | 2001/4/26 | 2.4767 | 2.4595 | 2.4767 | 2.4472 | 2.4533 | 1454180 |
| 350 | 600000.SH | 浦发银行 | 2001/4/27 | 2.4533 | 2.4545 | 2.5185 | 2.4533 | 2.5 | 1110585 |
| 351 | 600000.SH | 浦发银行 | 2001/4/30 | 2.5 | 2.4988 | 2.5086 | 2.4595 | 2.473 | 635695 |
| 352 | 600000.SH | 浦发银行 | 2001/5/8 | 2.473 | 2.4718 | 2.4828 | 2.457 | 2.4619 | 882476 |
| 353 | 600000.SH | 浦发银行 | 2001/5/9 | 2.4619 | 2.4619 | 2.4681 | 2.4558 | 2.4595 | 1010400 |
| 354 | 600000.SH | 浦发银行 | 2001/5/10 | 2.4595 | 2.4595 | 2.4963 | 2.4595 | 2.4656 | 551907 |
| 355 | 600000.SH | 浦发银行 | 2001/5/11 | 2.4656 | 2.4681 | 2.4963 | 2.4619 | 2.484 | 669078 |
| 356 | 600000.SH | 浦发银行 | 2001/5/14 | 2.484 | 2.4902 | 2.5025 | 2.4693 | 2.5 | 1024419 |
| 357 | 600000.SH | 浦发银行 | 2001/5/15 | 2.5 | 2.5086 | 2.5148 | 2.4877 | 2.5 | 807363 |
| 358 | 600000.SH | 浦发银行 | 2001/5/16 | 2.5 | 2.5025 | 2.5431 | 2.4902 | 2.5209 | 1265016 |
| 359 | 600000.SH | 浦发银行 | 2001/5/17 | 2.5209 | 2.5308 | 2.5332 | 2.4865 | 2.4902 | 830092 |
| 360 | 600000.SH | 浦发银行 | 2001/5/18 | 2.4902 | 2.4865 | 2.489 | 2.4595 | 2.4779 | 1504939 |
| 361 | 600000.SH | 浦发银行 | 2001/5/21 | 2.4779 | 2.4791 | 2.4902 | 2.4718 | 2.4902 | 1756871 |
| 362 | 600000.SH | 浦发银行 | 2001/5/22 | 2.4902 | 2.5062 | 2.5209 | 2.484 | 2.4877 | 1057682 |
| 363 | 600000.SH | 浦发银行 | 2001/5/23 | 2.4877 | 2.4877 | 2.5197 | 2.4853 | 2.5148 | 2044574 |
| 364 | 600000.SH | 浦发银行 | 2001/5/24 | 2.5148 | 2.516 | 2.5197 | 2.4939 | 2.4951 | 1284236 |
| 365 | 600000.SH | 浦发银行 | 2001/5/25 | 2.4951 | 2.4963 | 2.5025 | 2.4693 | 2.4742 | 1439378 |
| 366 | 600000.SH | 浦发银行 | 2001/5/28 | 2.4742 | 2.4742 | 2.4742 | 2.4742 | 2.4742 | N/A |
| 367 | 600000.SH | 浦发银行 | 2001/5/29 | 2.4742 | 2.4914 | 2.5025 | 2.4459 | 2.4582 | 994111 |
| 368 | 600000.SH | 浦发银行 | 2001/5/30 | 2.4582 | 2.4595 | 2.4914 | 2.4545 | 2.473 | 1535677 |
| 369 | 600000.SH | 浦发银行 | 2001/5/31 | 2.473 | 2.4767 | 2.484 | 2.4595 | 2.4595 | 1456209 |
| 370 | 600000.SH | 浦发银行 | 2001/6/1 | 2.4595 | 2.4595 | 2.5148 | 2.4558 | 2.4877 | 1596790 |
| 371 | 600000.SH | 浦发银行 | 2001/6/4 | 2.4877 | 2.4963 | 2.5025 | 2.4668 | 2.4693 | 1240780 |
| 372 | 600000.SH | 浦发银行 | 2001/6/5 | 2.4693 | 2.4718 | 2.5185 | 2.4705 | 2.4939 | 1016048 |
| 373 | 600000.SH | 浦发银行 | 2001/6/6 | 2.4939 | 2.4963 | 2.5086 | 2.4877 | 2.505 | 1028558 |
| 374 | 600000.SH | 浦发银行 | 2001/6/7 | 2.505 | 2.5086 | 2.5615 | 2.5 | 2.5591 | 4621546 |
| 375 | 600000.SH | 浦发银行 | 2001/6/8 | 2.5591 | 2.5591 | 2.564 | 2.5332 | 2.5406 | 1478652 |
| 376 | 600000.SH | 浦发银行 | 2001/6/11 | 2.5406 | 2.5406 | 2.5578 | 2.5185 | 2.5394 | 1240703 |
| 377 | 600000.SH | 浦发银行 | 2001/6/12 | 2.5394 | 2.5345 | 2.5578 | 2.5209 | 2.5283 | 1340746 |
| 378 | 600000.SH | 浦发银行 | 2001/6/13 | 2.5283 | 2.5332 | 2.548 | 2.5209 | 2.532 | 1446711 |
| 379 | 600000.SH | 浦发银行 | 2001/6/14 | 2.532 | 2.5357 | 2.5517 | 2.4816 | 2.484 | 1954140 |
| 380 | 600000.SH | 浦发银行 | 2001/6/15 | 2.484 | 2.4718 | 2.4963 | 2.4595 | 2.4828 | 2210641 |
| 381 | 600000.SH | 浦发银行 | 2001/6/18 | 2.4828 | 2.4779 | 2.4804 | 2.4226 | 2.4373 | 2072245 |
| 382 | 600000.SH | 浦发银行 | 2001/6/19 | 2.4373 | 2.4349 | 2.4558 | 2.425 | 2.4373 | 846951 |
| 383 | 600000.SH | 浦发银行 | 2001/6/20 | 2.4373 | 2.4373 | 2.457 | 2.4287 | 2.441 | 1756796 |
| 384 | 600000.SH | 浦发银行 | 2001/6/21 | 2.441 | 2.4447 | 2.4804 | 2.4447 | 2.4607 | 804710 |
| 385 | 600000.SH | 浦发银行 | 2001/6/22 | 2.4607 | 2.4804 | 2.4877 | 2.4656 | 2.4853 | 671507 |
| 386 | 600000.SH | 浦发银行 | 2001/6/25 | 2.4853 | 2.4902 | 2.4963 | 2.4656 | 2.4853 | 949313 |
| 387 | 600000.SH | 浦发银行 | 2001/6/26 | 2.4853 | 2.4939 | 2.4939 | 2.4718 | 2.4779 | 1054525 |
| 388 | 600000.SH | 浦发银行 | 2001/6/27 | 2.4779 | 2.4718 | 2.4816 | 2.4607 | 2.4668 | 847953 |
| 389 | 600000.SH | 浦发银行 | 2001/6/28 | 2.4668 | 2.4668 | 2.473 | 2.4484 | 2.4496 | 1029244 |
| 390 | 600000.SH | 浦发银行 | 2001/6/29 | 2.4496 | 2.4496 | 2.4644 | 2.4496 | 2.4533 | 618351 |
| 391 | 600000.SH | 浦发银行 | 2001/7/2 | 2.4533 | 2.4533 | 2.4595 | 2.4349 | 2.4459 | 476040 |
| 392 | 600000.SH | 浦发银行 | 2001/7/3 | 2.4459 | 2.4521 | 2.4533 | 2.4324 | 2.4459 | 594011 |
| 393 | 600000.SH | 浦发银行 | 2001/7/4 | 2.4459 | 2.4472 | 2.4656 | 2.441 | 2.4582 | 427336 |
| 394 | 600000.SH | 浦发银行 | 2001/7/5 | 2.4582 | 2.4631 | 2.5308 | 2.4631 | 2.4742 | 1790538 |
| 395 | 600000.SH | 浦发银行 | 2001/7/6 | 2.4742 | 2.4779 | 2.4902 | 2.4595 | 2.4595 | 518920 |
| 396 | 600000.SH | 浦发银行 | 2001/7/9 | 2.4595 | 2.4595 | 2.4595 | 2.4447 | 2.4508 | 467542 |
| 397 | 600000.SH | 浦发银行 | 2001/7/10 | 2.4508 | 2.4496 | 2.457 | 2.4459 | 2.457 | 334001 |
| 398 | 600000.SH | 浦发银行 | 2001/7/11 | 2.457 | 2.4595 | 2.4705 | 2.441 | 2.4459 | 406644 |
| 399 | 600000.SH | 浦发银行 | 2001/7/12 | 2.4459 | 2.4459 | 2.4459 | 2.4164 | 2.4226 | 851545 |
| 400 | 600000.SH | 浦发银行 | 2001/7/13 | 2.4226 | 2.4287 | 2.4422 | 2.3992 | 2.4041 | 941150 |
| 401 | 600000.SH | 浦发银行 | 2001/7/16 | 2.4041 | 2.4115 | 2.457 | 2.3795 | 2.3844 | 1005594 |
| 402 | 600000.SH | 浦发银行 | 2001/7/17 | 2.3844 | 2.3857 | 2.3857 | 2.3414 | 2.3562 | 2044587 |
| 403 | 600000.SH | 浦发银行 | 2001/7/18 | 2.3562 | 2.3586 | 2.3857 | 2.3586 | 2.3734 | 604555 |
| 404 | 600000.SH | 浦发银行 | 2001/7/19 | 2.3734 | 2.3746 | 2.484 | 2.3746 | 2.4508 | 2371903 |
| 405 | 600000.SH | 浦发银行 | 2001/7/20 | 2.4508 | 2.4595 | 2.4693 | 2.4324 | 2.4508 | 1019940 |
| 406 | 600000.SH | 浦发银行 | 2001/7/23 | 2.4508 | 2.4595 | 2.4902 | 2.4508 | 2.4533 | 950942 |
| 407 | 600000.SH | 浦发银行 | 2001/7/24 | 2.4533 | 2.4533 | 2.4545 | 2.4078 | 2.4213 | 791252 |
| 408 | 600000.SH | 浦发银行 | 2001/7/25 | 2.4213 | 2.4103 | 2.4201 | 2.3795 | 2.3844 | 669975 |
| 409 | 600000.SH | 浦发银行 | 2001/7/26 | 2.3844 | 2.3832 | 2.5074 | 2.3611 | 2.4213 | 873002 |
| 410 | 600000.SH | 浦发银行 | 2001/7/27 | 2.4213 | 2.4164 | 2.4287 | 2.3808 | 2.409 | 598527 |
| 411 | 600000.SH | 浦发银行 | 2001/7/30 | 2.409 | 2.3857 | 2.3857 | 2.2652 | 2.2688 | 2254949 |
| 412 | 600000.SH | 浦发银行 | 2001/7/31 | 2.2688 | 2.2504 | 2.2873 | 2.1742 | 2.1901 | 2001826 |
| 413 | 600000.SH | 浦发银行 | 2001/8/1 | 2.1901 | 2.2135 | 2.2443 | 2.2012 | 2.243 | 1200588 |
| 414 | 600000.SH | 浦发银行 | 2001/8/2 | 2.243 | 2.243 | 2.2443 | 2.1643 | 2.1963 | 998280 |
| 415 | 600000.SH | 浦发银行 | 2001/8/3 | 2.1963 | 2.2 | 2.2074 | 2.1705 | 2.1877 | 816437 |
| 416 | 600000.SH | 浦发银行 | 2001/8/6 | 2.1877 | 2.0659 | 2.0659 | 1.9688 | 1.9688 | 7054614 |
| 417 | 600000.SH | 浦发银行 | 2001/8/7 | 1.9688 | 1.9061 | 1.9331 | 1.8298 | 1.9147 | 5866832 |
| 418 | 600000.SH | 浦发银行 | 2001/8/8 | 1.9147 | 1.9061 | 1.9122 | 1.863 | 1.8692 | 1701193 |
| 419 | 600000.SH | 浦发银行 | 2001/8/9 | 1.8692 | 1.8667 | 1.9061 | 1.8643 | 1.8938 | 1146674 |
| 420 | 600000.SH | 浦发银行 | 2001/8/10 | 1.8938 | 1.9036 | 1.9614 | 1.9036 | 1.9454 | 1950969 |
| 421 | 600000.SH | 浦发银行 | 2001/8/13 | 1.9454 | 1.9454 | 1.9688 | 1.9307 | 1.9454 | 1112419 |
| 422 | 600000.SH | 浦发银行 | 2001/8/14 | 1.9454 | 1.9454 | 1.9922 | 1.9393 | 1.9553 | 1496391 |
| 423 | 600000.SH | 浦发银行 | 2001/8/15 | 1.9553 | 1.9577 | 1.9614 | 1.943 | 1.9528 | 445721 |
| 424 | 600000.SH | 浦发银行 | 2001/8/16 | 1.9528 | 1.9528 | 1.9614 | 1.9184 | 1.9233 | 600792 |
| 425 | 600000.SH | 浦发银行 | 2001/8/17 | 1.9233 | 1.9122 | 1.9282 | 1.9048 | 1.9208 | 582390 |
| 426 | 600000.SH | 浦发银行 | 2001/8/20 | 1.9208 | 1.9307 | 1.9774 | 1.9245 | 1.9737 | 893142 |
| 427 | 600000.SH | 浦发银行 | 2001/8/21 | 1.9737 | 1.9774 | 1.9885 | 1.943 | 1.9503 | 449690 |
| 428 | 600000.SH | 浦发银行 | 2001/8/22 | 1.9503 | 1.943 | 1.943 | 1.8999 | 1.9061 | 1019050 |
| 429 | 600000.SH | 浦发银行 | 2001/8/23 | 1.9061 | 1.8938 | 1.943 | 1.8716 | 1.9098 | 540395 |
| 430 | 600000.SH | 浦发银行 | 2001/8/24 | 1.9098 | 1.9491 | 1.9503 | 1.8741 | 1.8876 | 780985 |
| 431 | 600000.SH | 浦发银行 | 2001/8/27 | 1.8876 | 1.8815 | 1.8827 | 1.8569 | 1.8581 | 1275585 |
| 432 | 600000.SH | 浦发银行 | 2001/8/28 | 1.8581 | 1.8569 | 1.8938 | 1.8458 | 1.8938 | 826456 |
| 433 | 600000.SH | 浦发银行 | 2001/8/29 | 1.8938 | 1.8999 | 1.9184 | 1.8815 | 1.8876 | 711553 |
| 434 | 600000.SH | 浦发银行 | 2001/8/30 | 1.8876 | 1.8827 | 1.9122 | 1.8753 | 1.8839 | 298082 |
| 435 | 600000.SH | 浦发银行 | 2001/8/31 | 1.8839 | 1.8839 | 1.8999 | 1.8815 | 1.8938 | 361143 |
| 436 | 600000.SH | 浦发银行 | 2001/9/3 | 1.8938 | 1.8876 | 1.8999 | 1.879 | 1.8815 | 547023 |
| 437 | 600000.SH | 浦发银行 | 2001/9/4 | 1.8815 | 1.8815 | 1.9356 | 1.8753 | 1.9331 | 904973 |
| 438 | 600000.SH | 浦发银行 | 2001/9/5 | 1.9331 | 1.9331 | 1.9331 | 1.9331 | 1.9331 | N/A |
| 439 | 600000.SH | 浦发银行 | 2001/9/6 | 1.9331 | 1.8913 | 1.9282 | 1.8458 | 1.9012 | 1245518 |
| 440 | 600000.SH | 浦发银行 | 2001/9/7 | 1.9012 | 1.8962 | 1.8999 | 1.8507 | 1.852 | 883246 |
| 441 | 600000.SH | 浦发银行 | 2001/9/10 | 1.852 | 1.8434 | 1.9012 | 1.8261 | 1.8938 | 1103175 |
| 442 | 600000.SH | 浦发银行 | 2001/9/11 | 1.8938 | 1.8938 | 1.895 | 1.8753 | 1.8852 | 676911 |
| 443 | 600000.SH | 浦发银行 | 2001/9/12 | 1.8852 | 1.8212 | 1.863 | 1.82 | 1.8471 | 1615161 |
| 444 | 600000.SH | 浦发银行 | 2001/9/13 | 1.8471 | 1.8471 | 1.8741 | 1.8446 | 1.8471 | 455500 |
| 445 | 600000.SH | 浦发银行 | 2001/9/14 | 1.8471 | 1.8655 | 1.8655 | 1.8225 | 1.8261 | 634100 |
| 446 | 600000.SH | 浦发银行 | 2001/9/17 | 1.8261 | 1.8249 | 1.8261 | 1.7843 | 1.7856 | 987200 |
| 447 | 600000.SH | 浦发银行 | 2001/9/18 | 1.7856 | 1.7831 | 1.8225 | 1.7806 | 1.8052 | 599773 |
| 448 | 600000.SH | 浦发银行 | 2001/9/19 | 1.8052 | 1.8077 | 1.9184 | 1.7893 | 1.8999 | 2000385 |
| 449 | 600000.SH | 浦发银行 | 2001/9/20 | 1.8999 | 1.9061 | 1.9122 | 1.8569 | 1.8593 | 1620962 |
| 450 | 600000.SH | 浦发银行 | 2001/9/21 | 1.8593 | 1.8446 | 1.8729 | 1.8323 | 1.8532 | 481334 |
| 451 | 600000.SH | 浦发银行 | 2001/9/24 | 1.8532 | 1.8446 | 1.8532 | 1.836 | 1.8421 | 463989 |
| 452 | 600000.SH | 浦发银行 | 2001/9/25 | 1.8421 | 1.8446 | 1.8667 | 1.8323 | 1.852 | 486309 |
| 453 | 600000.SH | 浦发银行 | 2001/9/26 | 1.852 | 1.8507 | 1.8507 | 1.82 | 1.8261 | 544976 |
| 454 | 600000.SH | 浦发银行 | 2001/9/27 | 1.8261 | 1.82 | 1.8446 | 1.8138 | 1.836 | 342814 |
| 455 | 600000.SH | 浦发银行 | 2001/9/28 | 1.836 | 1.8446 | 1.8815 | 1.836 | 1.8716 | 665554 |
| 456 | 600000.SH | 浦发银行 | 2001/10/8 | 1.8716 | 1.8716 | 1.8938 | 1.8261 | 1.8286 | 479146 |
| 457 | 600000.SH | 浦发银行 | 2001/10/9 | 1.8286 | 1.8298 | 1.8692 | 1.82 | 1.8544 | 384205 |
| 458 | 600000.SH | 浦发银行 | 2001/10/10 | 1.8544 | 1.8569 | 1.8593 | 1.8102 | 1.8261 | 699800 |
| 459 | 600000.SH | 浦发银行 | 2001/10/11 | 1.8261 | 1.8212 | 1.836 | 1.7868 | 1.788 | 817410 |
| 460 | 600000.SH | 浦发银行 | 2001/10/12 | 1.788 | 1.7954 | 1.8987 | 1.7683 | 1.8692 | 1855546 |
| 461 | 600000.SH | 浦发银行 | 2001/10/15 | 1.8692 | 1.8815 | 1.9184 | 1.852 | 1.9135 | 2125393 |
| 462 | 600000.SH | 浦发银行 | 2001/10/16 | 1.9135 | 1.9135 | 1.9282 | 1.8704 | 1.9036 | 1596784 |
| 463 | 600000.SH | 浦发银行 | 2001/10/17 | 1.9036 | 1.8975 | 1.9663 | 1.8643 | 1.9307 | 4146047 |
| 464 | 600000.SH | 浦发银行 | 2001/10/18 | 1.9307 | 1.9282 | 1.959 | 1.8876 | 1.8975 | 1635921 |
| 465 | 600000.SH | 浦发银行 | 2001/10/19 | 1.8975 | 1.8938 | 1.8962 | 1.8138 | 1.8446 | 2665836 |
| 466 | 600000.SH | 浦发银行 | 2001/10/22 | 1.8446 | 1.8446 | 1.8815 | 1.8138 | 1.8237 | 1372050 |
| 467 | 600000.SH | 浦发银行 | 2001/10/23 | 1.8237 | 2.0057 | 2.0057 | 1.9491 | 2.0057 | 10829785 |
| 468 | 600000.SH | 浦发银行 | 2001/10/24 | 2.0057 | 2.0659 | 2.0672 | 1.9995 | 2.0118 | 8427514 |
| 469 | 600000.SH | 浦发银行 | 2001/10/25 | 2.0118 | 1.9995 | 2.0168 | 1.9565 | 1.9725 | 3313723 |
| 470 | 600000.SH | 浦发银行 | 2001/10/26 | 1.9725 | 1.97 | 2.0192 | 1.9676 | 2.0118 | 2492263 |
| 471 | 600000.SH | 浦发银行 | 2001/10/29 | 2.0118 | 2.0143 | 2.0303 | 2.0106 | 2.0143 | 1414854 |
| 472 | 600000.SH | 浦发银行 | 2001/10/30 | 2.0143 | 2.0118 | 2.0168 | 1.9676 | 1.9762 | 919344 |
| 473 | 600000.SH | 浦发银行 | 2001/10/31 | 1.9762 | 1.9676 | 1.9922 | 1.9528 | 1.9909 | 741714 |
| 474 | 600000.SH | 浦发银行 | 2001/11/1 | 1.9909 | 1.9946 | 2.0155 | 1.9688 | 2.0045 | 998288 |
| 475 | 600000.SH | 浦发银行 | 2001/11/2 | 2.0045 | 1.9922 | 2.002 | 1.9676 | 1.9713 | 676000 |
| 476 | 600000.SH | 浦发银行 | 2001/11/5 | 1.9713 | 1.9713 | 1.9713 | 1.9393 | 1.9405 | 926500 |
| 477 | 600000.SH | 浦发银行 | 2001/11/6 | 1.9405 | 1.9553 | 1.9614 | 1.9368 | 1.9528 | 696121 |
| 478 | 600000.SH | 浦发银行 | 2001/11/7 | 1.9528 | 1.9405 | 1.9528 | 1.8815 | 1.8815 | 1163410 |
| 479 | 600000.SH | 浦发银行 | 2001/11/8 | 1.8815 | 1.863 | 1.9098 | 1.8557 | 1.8999 | 885846 |
| 480 | 600000.SH | 浦发银行 | 2001/11/9 | 1.8999 | 1.8999 | 1.986 | 1.879 | 1.9713 | 1577049 |
| 481 | 600000.SH | 浦发银行 | 2001/11/12 | 1.9713 | 1.9676 | 1.9774 | 1.938 | 1.938 | 582000 |
| 482 | 600000.SH | 浦发银行 | 2001/11/13 | 1.938 | 1.9307 | 1.9676 | 1.9085 | 1.9344 | 555713 |
| 483 | 600000.SH | 浦发银行 | 2001/11/14 | 1.9344 | 1.9307 | 1.9602 | 1.9307 | 1.9528 | 464768 |
| 484 | 600000.SH | 浦发银行 | 2001/11/15 | 1.9528 | 1.943 | 1.9614 | 1.9307 | 1.9528 | 391251 |
| 485 | 600000.SH | 浦发银行 | 2001/11/16 | 1.9528 | 2.0758 | 2.0782 | 1.9713 | 1.9713 | 2735576 |
| 486 | 600000.SH | 浦发银行 | 2001/11/19 | 1.9713 | 1.9737 | 1.9922 | 1.9676 | 1.9909 | 633857 |
| 487 | 600000.SH | 浦发银行 | 2001/11/20 | 1.9909 | 1.9995 | 2.0352 | 1.9934 | 2.0069 | 1958956 |
| 488 | 600000.SH | 浦发银行 | 2001/11/21 | 2.0069 | 2.0106 | 2.0635 | 2.0045 | 2.0524 | 3202294 |
| 489 | 600000.SH | 浦发银行 | 2001/11/22 | 2.0524 | 2.0524 | 2.0955 | 2.0512 | 2.0832 | 5794708 |
| 490 | 600000.SH | 浦发银行 | 2001/11/23 | 2.0832 | 2.0905 | 2.093 | 2.061 | 2.0782 | 2937541 |
| 491 | 600000.SH | 浦发银行 | 2001/11/26 | 2.0782 | 2.0721 | 2.0721 | 2.0426 | 2.0524 | 1056527 |
| 492 | 600000.SH | 浦发银行 | 2001/11/27 | 2.0524 | 2.0524 | 2.0672 | 2.0475 | 2.0672 | 719632 |
| 493 | 600000.SH | 浦发银行 | 2001/11/28 | 2.0672 | 2.0782 | 2.093 | 2.0672 | 2.0721 | 1379811 |
| 494 | 600000.SH | 浦发银行 | 2001/11/29 | 2.0721 | 2.077 | 2.0782 | 2.0327 | 2.0413 | 1274940 |
| 495 | 600000.SH | 浦发银行 | 2001/11/30 | 2.0413 | 2.0413 | 2.0487 | 2.0266 | 2.045 | 1497877 |
| 496 | 600000.SH | 浦发银行 | 2001/12/3 | 2.045 | 2.045 | 2.0758 | 2.0413 | 2.05 | 972762 |
| 497 | 600000.SH | 浦发银行 | 2001/12/4 | 2.05 | 2.0512 | 2.0967 | 2.0512 | 2.0955 | 2448118 |
| 498 | 600000.SH | 浦发银行 | 2001/12/5 | 2.0955 | 2.0905 | 2.109 | 2.0413 | 2.05 | 1809029 |
| 499 | 600000.SH | 浦发银行 | 2001/12/6 | 2.05 | 2.0475 | 2.0721 | 2.0389 | 2.0536 | 785390 |
| 500 | 600000.SH | 浦发银行 | 2001/12/7 | 2.0536 | 2.0536 | 2.0536 | 2.0266 | 2.0278 | 1280569 |
| 501 | 600000.SH | 浦发银行 | 2001/12/10 | 2.0278 | 2.0254 | 2.0401 | 2.0045 | 2.0315 | 1028673 |
| 502 | 600000.SH | 浦发银行 | 2001/12/11 | 2.0315 | 2.0315 | 2.0389 | 2.0081 | 2.0168 | 772166 |
| 503 | 600000.SH | 浦发银行 | 2001/12/12 | 2.0168 | 2.0069 | 2.0106 | 1.9835 | 1.986 | 1203417 |
| 504 | 600000.SH | 浦发银行 | 2001/12/13 | 1.986 | 1.986 | 1.9922 | 1.9688 | 1.9786 | 948148 |
| 505 | 600000.SH | 浦发银行 | 2001/12/14 | 1.9786 | 1.97 | 1.9995 | 1.97 | 1.9749 | 550695 |
| 506 | 600000.SH | 浦发银行 | 2001/12/17 | 1.9749 | 1.9774 | 1.9946 | 1.9319 | 1.9749 | 1401155 |
| 507 | 600000.SH | 浦发银行 | 2001/12/18 | 1.9749 | 1.9565 | 1.9983 | 1.9565 | 1.9897 | 500259 |
| 508 | 600000.SH | 浦发银行 | 2001/12/19 | 1.9897 | 1.9897 | 2.0254 | 1.9897 | 2.002 | 1451783 |
| 509 | 600000.SH | 浦发银行 | 2001/12/20 | 2.002 | 1.986 | 1.9983 | 1.943 | 1.9516 | 905291 |
| 510 | 600000.SH | 浦发银行 | 2001/12/21 | 1.9516 | 1.9516 | 1.959 | 1.9294 | 1.9393 | 717186 |
| 511 | 600000.SH | 浦发银行 | 2001/12/24 | 1.9393 | 1.9331 | 1.943 | 1.8852 | 1.8876 | 828800 |
| 512 | 600000.SH | 浦发银行 | 2001/12/25 | 1.8876 | 1.8876 | 1.9012 | 1.868 | 1.8778 | 1019270 |
| 513 | 600000.SH | 浦发银行 | 2001/12/26 | 1.8778 | 1.8913 | 1.9012 | 1.879 | 1.9012 | 805584 |
| 514 | 600000.SH | 浦发银行 | 2001/12/27 | 1.9012 | 1.8999 | 1.9098 | 1.8766 | 1.8778 | 836434 |
| 515 | 600000.SH | 浦发银行 | 2001/12/28 | 1.8778 | 1.879 | 1.8975 | 1.868 | 1.8926 | 794626 |
| 516 | 600000.SH | 浦发银行 | 2001/12/31 | 1.8926 | 1.8999 | 1.9307 | 1.8864 | 1.9294 | 613500 |
| 517 | 600000.SH | 浦发银行 | 2002/1/4 | 1.9294 | 1.9184 | 1.9184 | 1.879 | 1.8889 | 365536 |
| 518 | 600000.SH | 浦发银行 | 2002/1/7 | 1.8889 | 1.8815 | 1.8815 | 1.836 | 1.8446 | 1057159 |
| 519 | 600000.SH | 浦发银行 | 2002/1/8 | 1.8446 | 1.8446 | 1.8778 | 1.8397 | 1.8446 | 590654 |
| 520 | 600000.SH | 浦发银行 | 2002/1/9 | 1.8446 | 1.8507 | 1.8655 | 1.8397 | 1.8446 | 701050 |
| 521 | 600000.SH | 浦发银行 | 2002/1/10 | 1.8446 | 1.8446 | 1.8618 | 1.7966 | 1.8483 | 1285460 |
| 522 | 600000.SH | 浦发银行 | 2002/1/11 | 1.8483 | 1.8569 | 1.8569 | 1.82 | 1.82 | 510400 |
| 523 | 600000.SH | 浦发银行 | 2002/1/14 | 1.82 | 1.804 | 1.804 | 1.7696 | 1.7733 | 1254156 |
| 524 | 600000.SH | 浦发银行 | 2002/1/15 | 1.7733 | 1.7733 | 1.7929 | 1.7474 | 1.7511 | 611300 |
| 525 | 600000.SH | 浦发银行 | 2002/1/16 | 1.7511 | 1.7401 | 1.777 | 1.7118 | 1.7634 | 1313046 |
| 526 | 600000.SH | 浦发银行 | 2002/1/17 | 1.7634 | 1.745 | 1.7499 | 1.6847 | 1.7019 | 1208660 |
| 527 | 600000.SH | 浦发银行 | 2002/1/18 | 1.7019 | 1.6958 | 1.7216 | 1.6478 | 1.7069 | 1179826 |
| 528 | 600000.SH | 浦发银行 | 2002/1/21 | 1.7069 | 1.6835 | 1.6958 | 1.6232 | 1.6318 | 1427117 |
| 529 | 600000.SH | 浦发银行 | 2002/1/22 | 1.6318 | 1.6306 | 1.6724 | 1.5986 | 1.6109 | 992105 |
| 530 | 600000.SH | 浦发银行 | 2002/1/23 | 1.6109 | 1.6109 | 1.7044 | 1.5962 | 1.7019 | 1457101 |
| 531 | 600000.SH | 浦发银行 | 2002/1/24 | 1.7019 | 1.6921 | 1.7413 | 1.6478 | 1.7179 | 2199990 |
| 532 | 600000.SH | 浦发银行 | 2002/1/25 | 1.7179 | 1.729 | 1.729 | 1.6847 | 1.7069 | 818725 |
| 533 | 600000.SH | 浦发银行 | 2002/1/28 | 1.7069 | 1.7118 | 1.7204 | 1.5999 | 1.606 | 1698114 |
| 534 | 600000.SH | 浦发银行 | 2002/1/29 | 1.606 | 1.5925 | 1.6478 | 1.5741 | 1.6331 | 1322408 |
| 535 | 600000.SH | 浦发银行 | 2002/1/30 | 1.6331 | 1.6331 | 1.638 | 1.6134 | 1.622 | 652462 |
| 536 | 600000.SH | 浦发银行 | 2002/1/31 | 1.622 | 1.7843 | 1.7843 | 1.697 | 1.7388 | 5164874 |
| 537 | 600000.SH | 浦发银行 | 2002/2/1 | 1.7388 | 1.7585 | 1.7733 | 1.7167 | 1.7278 | 2178727 |
| 538 | 600000.SH | 浦发银行 | 2002/2/4 | 1.7278 | 1.7278 | 1.7278 | 1.7278 | 1.7278 | N/A |
| 539 | 600000.SH | 浦发银行 | 2002/2/5 | 1.7278 | 1.7647 | 1.8077 | 1.7561 | 1.7757 | 2233017 |
| 540 | 600000.SH | 浦发银行 | 2002/2/6 | 1.7757 | 1.7831 | 1.7893 | 1.7216 | 1.7401 | 1393596 |
| 541 | 600000.SH | 浦发银行 | 2002/2/7 | 1.7401 | 1.7401 | 1.7856 | 1.7339 | 1.7843 | 1479406 |
| 542 | 600000.SH | 浦发银行 | 2002/2/8 | 1.7843 | 1.7954 | 1.8114 | 1.7708 | 1.7929 | 2017085 |
| 543 | 600000.SH | 浦发银行 | 2002/2/25 | 1.7929 | 1.7893 | 1.8077 | 1.7339 | 1.7511 | 2005538 |
| 544 | 600000.SH | 浦发银行 | 2002/2/26 | 1.7511 | 1.7462 | 1.7462 | 1.6786 | 1.7179 | 1903128 |
| 545 | 600000.SH | 浦发银行 | 2002/2/27 | 1.7179 | 1.7216 | 1.7524 | 1.7118 | 1.7315 | 793280 |
| 546 | 600000.SH | 浦发银行 | 2002/2/28 | 1.7315 | 1.7339 | 1.7339 | 1.7118 | 1.713 | 623077 |
| 547 | 600000.SH | 浦发银行 | 2002/3/1 | 1.713 | 1.7093 | 1.7278 | 1.6995 | 1.7019 | 565953 |
| 548 | 600000.SH | 浦发银行 | 2002/3/4 | 1.7019 | 1.6847 | 1.7192 | 1.6823 | 1.7179 | 375399 |
| 549 | 600000.SH | 浦发银行 | 2002/3/5 | 1.7179 | 1.7192 | 1.7585 | 1.7167 | 1.7462 | 1222322 |
| 550 | 600000.SH | 浦发银行 | 2002/3/6 | 1.7462 | 1.7561 | 1.7966 | 1.7474 | 1.7536 | 2161710 |
| 551 | 600000.SH | 浦发银行 | 2002/3/7 | 1.7536 | 1.7536 | 1.8286 | 1.7487 | 1.8163 | 2223363 |
| 552 | 600000.SH | 浦发银行 | 2002/3/8 | 1.8163 | 1.8298 | 1.8876 | 1.8077 | 1.8557 | 5486598 |
| 553 | 600000.SH | 浦发银行 | 2002/3/11 | 1.8557 | 1.8753 | 1.8987 | 1.8446 | 1.895 | 3469540 |
| 554 | 600000.SH | 浦发银行 | 2002/3/12 | 1.895 | 1.8913 | 1.9073 | 1.8446 | 1.8557 | 3940904 |
| 555 | 600000.SH | 浦发银行 | 2002/3/13 | 1.8557 | 1.8507 | 2.0413 | 1.8471 | 1.9885 | 29679731 |
| 556 | 600000.SH | 浦发银行 | 2002/3/14 | 1.9885 | 1.9713 | 2.0745 | 1.9713 | 2.0475 | 16066266 |
| 557 | 600000.SH | 浦发银行 | 2002/3/15 | 2.0475 | 2.0561 | 2.1041 | 2.0032 | 2.0131 | 9920159 |
| 558 | 600000.SH | 浦发银行 | 2002/3/18 | 2.0131 | 2.0487 | 2.109 | 2.029 | 2.0758 | 8273773 |
| 559 | 600000.SH | 浦发银行 | 2002/3/19 | 2.0758 | 2.0413 | 2.109 | 2.0389 | 2.0955 | 8329421 |
| 560 | 600000.SH | 浦发银行 | 2002/3/20 | 2.0955 | 2.1028 | 2.1213 | 2.0672 | 2.0955 | 7631747 |
| 561 | 600000.SH | 浦发银行 | 2002/3/21 | 2.0955 | 2.1373 | 2.1483 | 2.0844 | 2.1004 | 7779973 |
| 562 | 600000.SH | 浦发银行 | 2002/3/22 | 2.1004 | 2.1004 | 2.109 | 2.0536 | 2.0733 | 4779442 |
| 563 | 600000.SH | 浦发银行 | 2002/3/25 | 2.0733 | 2.0782 | 2.0942 | 2.0512 | 2.0819 | 2968930 |
| 564 | 600000.SH | 浦发银行 | 2002/3/26 | 2.0819 | 2.0844 | 2.0844 | 2.029 | 2.0401 | 2853401 |
| 565 | 600000.SH | 浦发银行 | 2002/3/27 | 2.0401 | 2.0377 | 2.0844 | 2.0315 | 2.0672 | 2845487 |
| 566 | 600000.SH | 浦发银行 | 2002/3/28 | 2.0672 | 2.0327 | 2.0942 | 2.0327 | 2.0721 | 2375476 |
| 567 | 600000.SH | 浦发银行 | 2002/3/29 | 2.0721 | 2.0709 | 2.0721 | 2.0057 | 2.0168 | 2647894 |
| 568 | 600000.SH | 浦发银行 | 2002/4/1 | 2.0168 | 2.029 | 2.0352 | 1.9934 | 2.0229 | 1420920 |
| 569 | 600000.SH | 浦发银行 | 2002/4/2 | 2.0229 | 2.0266 | 2.0389 | 2.0045 | 2.0143 | 1341613 |
| 570 | 600000.SH | 浦发银行 | 2002/4/3 | 2.0143 | 2.0155 | 2.0659 | 2.0118 | 2.0647 | 1572032 |
| 571 | 600000.SH | 浦发银行 | 2002/4/4 | 2.0647 | 2.0635 | 2.0967 | 2.0377 | 2.0832 | 3331599 |
| 572 | 600000.SH | 浦发银行 | 2002/4/5 | 2.0832 | 2.0942 | 2.0967 | 2.0659 | 2.0782 | 2042600 |
| 573 | 600000.SH | 浦发银行 | 2002/4/8 | 2.0782 | 2.0844 | 2.0955 | 2.0684 | 2.0819 | 1493106 |
| 574 | 600000.SH | 浦发银行 | 2002/4/9 | 2.0819 | 2.1213 | 2.1213 | 2.0413 | 2.0623 | 2925891 |
| 575 | 600000.SH | 浦发银行 | 2002/4/10 | 2.0623 | 2.0647 | 2.0807 | 2.0561 | 2.0745 | 1757954 |
| 576 | 600000.SH | 浦发银行 | 2002/4/11 | 2.0745 | 2.0745 | 2.0745 | 2.0303 | 2.0352 | 1460980 |
| 577 | 600000.SH | 浦发银行 | 2002/4/12 | 2.0352 | 2.0315 | 2.0598 | 2.0192 | 2.0413 | 1012961 |
| 578 | 600000.SH | 浦发银行 | 2002/4/15 | 2.0413 | 2.0364 | 2.05 | 2.0327 | 2.0364 | 942499 |
| 579 | 600000.SH | 浦发银行 | 2002/4/16 | 2.0364 | 2.029 | 2.0401 | 2.0229 | 2.0315 | 596577 |
| 580 | 600000.SH | 浦发银行 | 2002/4/17 | 2.0315 | 2.029 | 2.0352 | 2.0081 | 2.0204 | 996253 |
| 581 | 600000.SH | 浦发银行 | 2002/4/18 | 2.0204 | 2.0229 | 2.029 | 1.9983 | 2.0192 | 1133734 |
| 582 | 600000.SH | 浦发银行 | 2002/4/19 | 2.0192 | 2.0168 | 2.0598 | 1.9958 | 2.045 | 1163919 |
| 583 | 600000.SH | 浦发银行 | 2002/4/22 | 2.045 | 2.029 | 2.029 | 2.0045 | 2.0168 | 677659 |
| 584 | 600000.SH | 浦发银行 | 2002/4/23 | 2.0168 | 2.0069 | 2.0389 | 2.0008 | 2.0168 | 707522 |
| 585 | 600000.SH | 浦发银行 | 2002/4/24 | 2.0168 | 2.0168 | 2.0192 | 1.9762 | 1.9958 | 878722 |
| 586 | 600000.SH | 浦发银行 | 2002/4/25 | 1.9958 | 1.9983 | 1.9983 | 1.943 | 1.959 | 1397972 |
| 587 | 600000.SH | 浦发银行 | 2002/4/26 | 1.959 | 1.959 | 1.9823 | 1.959 | 1.9786 | 1277557 |
| 588 | 600000.SH | 浦发银行 | 2002/4/29 | 1.9786 | 1.9786 | 1.9995 | 1.9651 | 1.9971 | 1494612 |
| 589 | 600000.SH | 浦发银行 | 2002/4/30 | 1.9971 | 1.9934 | 2.0598 | 1.986 | 2.029 | 1493985 |
| 590 | 600000.SH | 浦发银行 | 2002/5/8 | 2.029 | 2.0389 | 2.05 | 2.0168 | 2.0168 | 595982 |
| 591 | 600000.SH | 浦发银行 | 2002/5/9 | 2.0168 | 2.0069 | 2.0463 | 2.002 | 2.0131 | 1003430 |
| 592 | 600000.SH | 浦发银行 | 2002/5/10 | 2.0131 | 2.0278 | 2.0278 | 1.9811 | 1.9872 | 564400 |
| 593 | 600000.SH | 浦发银行 | 2002/5/13 | 1.9872 | 1.9835 | 1.9835 | 1.9491 | 1.954 | 1872229 |
| 594 | 600000.SH | 浦发银行 | 2002/5/14 | 1.954 | 1.9503 | 1.9626 | 1.9245 | 1.9307 | 980476 |
| 595 | 600000.SH | 浦发银行 | 2002/5/15 | 1.9307 | 1.9331 | 1.943 | 1.8876 | 1.8901 | 1758210 |
| 596 | 600000.SH | 浦发银行 | 2002/5/16 | 1.8901 | 1.8815 | 1.8876 | 1.8397 | 1.8458 | 2067600 |
| 597 | 600000.SH | 浦发银行 | 2002/5/17 | 1.8458 | 1.8507 | 1.8815 | 1.8446 | 1.8716 | 1008296 |
| 598 | 600000.SH | 浦发银行 | 2002/5/20 | 1.8716 | 1.8716 | 1.8716 | 1.8237 | 1.8372 | 1046792 |
| 599 | 600000.SH | 浦发银行 | 2002/5/21 | 1.8372 | 1.8753 | 1.8962 | 1.8372 | 1.8803 | 2116737 |
| 600 | 600000.SH | 浦发银行 | 2002/5/22 | 1.8803 | 1.8876 | 1.8876 | 1.8471 | 1.8532 | 724517 |
| 601 | 600000.SH | 浦发银行 | 2002/5/23 | 1.8532 | 1.8569 | 1.8815 | 1.8409 | 1.8434 | 944904 |
| 602 | 600000.SH | 浦发银行 | 2002/5/24 | 1.8434 | 1.8446 | 1.8532 | 1.8028 | 1.8261 | 1081874 |
| 603 | 600000.SH | 浦发银行 | 2002/5/27 | 1.8261 | 1.8323 | 1.8384 | 1.804 | 1.8114 | 915800 |
| 604 | 600000.SH | 浦发银行 | 2002/5/28 | 1.8114 | 1.8298 | 1.8311 | 1.7966 | 1.8016 | 737703 |
| 605 | 600000.SH | 浦发银行 | 2002/5/29 | 1.8016 | 1.82 | 1.8249 | 1.7708 | 1.777 | 1535200 |
| 606 | 600000.SH | 浦发银行 | 2002/5/30 | 1.777 | 1.7905 | 1.7929 | 1.7573 | 1.7819 | 954190 |
| 607 | 600000.SH | 浦发银行 | 2002/5/31 | 1.7819 | 1.7831 | 1.8065 | 1.7659 | 1.7683 | 643415 |
| 608 | 600000.SH | 浦发银行 | 2002/6/3 | 1.7683 | 1.7585 | 1.7585 | 1.7327 | 1.7413 | 643715 |
| 609 | 600000.SH | 浦发银行 | 2002/6/4 | 1.7413 | 1.7462 | 1.804 | 1.7438 | 1.7819 | 1850343 |
| 610 | 600000.SH | 浦发银行 | 2002/6/5 | 1.7819 | 1.7708 | 1.788 | 1.7438 | 1.7474 | 875950 |
| 611 | 600000.SH | 浦发银行 | 2002/6/6 | 1.7474 | 1.7462 | 1.8188 | 1.7351 | 1.804 | 1255187 |
| 612 | 600000.SH | 浦发银行 | 2002/6/7 | 1.804 | 1.8052 | 1.8261 | 1.7831 | 1.8114 | 995670 |
| 613 | 600000.SH | 浦发银行 | 2002/6/10 | 1.8114 | 1.8138 | 1.8397 | 1.8003 | 1.8138 | 574159 |
| 614 | 600000.SH | 浦发银行 | 2002/6/11 | 1.8138 | 1.8077 | 1.8298 | 1.8077 | 1.8175 | 620994 |
| 615 | 600000.SH | 浦发银行 | 2002/6/12 | 1.8175 | 1.8175 | 1.8261 | 1.7905 | 1.8028 | 421563 |
| 616 | 600000.SH | 浦发银行 | 2002/6/13 | 1.8028 | 1.8077 | 1.8126 | 1.7782 | 1.7782 | 462400 |
| 617 | 600000.SH | 浦发银行 | 2002/6/14 | 1.7782 | 1.7782 | 1.7856 | 1.7659 | 1.7671 | 462600 |
| 618 | 600000.SH | 浦发银行 | 2002/6/17 | 1.7671 | 1.7671 | 1.7708 | 1.7524 | 1.7683 | 303230 |
| 619 | 600000.SH | 浦发银行 | 2002/6/18 | 1.7683 | 1.7683 | 1.82 | 1.7683 | 1.8065 | 773244 |
| 620 | 600000.SH | 浦发银行 | 2002/6/19 | 1.8065 | 1.8077 | 1.8077 | 1.7843 | 1.7905 | 271120 |
| 621 | 600000.SH | 浦发银行 | 2002/6/20 | 1.7905 | 1.8384 | 1.8384 | 1.804 | 1.804 | 366207 |
| 622 | 600000.SH | 浦发银行 | 2002/6/21 | 1.804 | 1.82 | 1.8803 | 1.8175 | 1.8753 | 2142347 |
| 623 | 600000.SH | 浦发银行 | 2002/6/24 | 1.8753 | 2.0635 | 2.0635 | 1.9995 | 2.0635 | 12637486 |
| 624 | 600000.SH | 浦发银行 | 2002/6/25 | 2.0635 | 2.0659 | 2.2504 | 2.0413 | 2.1299 | 20974324 |
| 625 | 600000.SH | 浦发银行 | 2002/6/26 | 2.1299 | 2.1151 | 2.152 | 2.0795 | 2.0979 | 6429693 |
| 626 | 600000.SH | 浦发银行 | 2002/6/27 | 2.0979 | 2.0979 | 2.1385 | 2.0782 | 2.1053 | 3354266 |
| 627 | 600000.SH | 浦发银行 | 2002/6/28 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | N/A |
| 628 | 600000.SH | 浦发银行 | 2002/7/1 | 2.1053 | 2.1852 | 2.2221 | 2.1274 | 2.1336 | 10917007 |
| 629 | 600000.SH | 浦发银行 | 2002/7/2 | 2.1336 | 2.1151 | 2.1742 | 2.109 | 2.1557 | 3237587 |
| 630 | 600000.SH | 浦发银行 | 2002/7/3 | 2.1557 | 2.1545 | 2.1852 | 2.1397 | 2.1754 | 4525165 |
| 631 | 600000.SH | 浦发银行 | 2002/7/4 | 2.1754 | 2.1766 | 2.1803 | 2.1262 | 2.1373 | 3155119 |
| 632 | 600000.SH | 浦发银行 | 2002/7/5 | 2.1373 | 2.1336 | 2.1459 | 2.1176 | 2.1373 | 1752252 |
| 633 | 600000.SH | 浦发银行 | 2002/7/8 | 2.1373 | 2.152 | 2.1606 | 2.1287 | 2.1373 | 1659602 |
| 634 | 600000.SH | 浦发银行 | 2002/7/9 | 2.1373 | 2.1373 | 2.1459 | 2.1151 | 2.1323 | 1913645 |
| 635 | 600000.SH | 浦发银行 | 2002/7/10 | 2.1323 | 2.1299 | 2.1323 | 2.0659 | 2.0684 | 3366399 |
| 636 | 600000.SH | 浦发银行 | 2002/7/11 | 2.0684 | 2.0635 | 2.0868 | 2.0586 | 2.0672 | 1667544 |
| 637 | 600000.SH | 浦发银行 | 2002/7/12 | 2.0672 | 2.0672 | 2.0844 | 2.0647 | 2.0696 | 988900 |
| 638 | 600000.SH | 浦发银行 | 2002/7/15 | 2.0696 | 2.0721 | 2.1274 | 2.0536 | 2.1225 | 1994088 |
| 639 | 600000.SH | 浦发银行 | 2002/7/16 | 2.1225 | 2.0967 | 2.1446 | 2.0942 | 2.1176 | 2326480 |
| 640 | 600000.SH | 浦发银行 | 2002/7/17 | 2.1176 | 2.1176 | 2.1274 | 2.0782 | 2.1237 | 1033398 |
| 641 | 600000.SH | 浦发银行 | 2002/7/18 | 2.1237 | 2.1237 | 2.1569 | 2.1065 | 2.1336 | 2182128 |
| 642 | 600000.SH | 浦发银行 | 2002/7/19 | 2.1336 | 2.1274 | 2.1914 | 2.1274 | 2.184 | 6368661 |
| 643 | 600000.SH | 浦发银行 | 2002/7/22 | 2.184 | 2.184 | 2.1877 | 2.1225 | 2.136 | 2710959 |
| 644 | 600000.SH | 浦发银行 | 2002/7/23 | 2.136 | 2.1213 | 2.1865 | 2.1164 | 2.152 | 5505842 |
| 645 | 600000.SH | 浦发银行 | 2002/7/24 | 2.152 | 2.1508 | 2.184 | 2.1471 | 2.1606 | 3398660 |
| 646 | 600000.SH | 浦发银行 | 2002/7/25 | 2.1606 | 2.1643 | 2.184 | 2.125 | 2.1348 | 2415973 |
| 647 | 600000.SH | 浦发银行 | 2002/7/26 | 2.1348 | 2.1164 | 2.1336 | 2.0942 | 2.0991 | 2351803 |
| 648 | 600000.SH | 浦发银行 | 2002/7/29 | 2.0991 | 2.0979 | 2.12 | 2.0893 | 2.1164 | 1421535 |
| 649 | 600000.SH | 浦发银行 | 2002/7/30 | 2.1164 | 2.1127 | 2.1889 | 2.1127 | 2.1619 | 4436266 |
| 650 | 600000.SH | 浦发银行 | 2002/7/31 | 2.1619 | 2.1471 | 2.1852 | 2.1262 | 2.1459 | 2952288 |
| 651 | 600000.SH | 浦发银行 | 2002/8/1 | 2.1459 | 2.1397 | 2.1594 | 2.1114 | 2.1397 | 990131 |
| 652 | 600000.SH | 浦发银行 | 2002/8/2 | 2.1397 | 2.1397 | 2.1754 | 2.1274 | 2.1508 | 1715826 |
| 653 | 600000.SH | 浦发银行 | 2002/8/5 | 2.1508 | 2.1508 | 2.1508 | 2.1028 | 2.1176 | 1398827 |
| 654 | 600000.SH | 浦发银行 | 2002/8/6 | 2.1176 | 2.1028 | 2.1496 | 2.1028 | 2.1323 | 1375739 |
| 655 | 600000.SH | 浦发银行 | 2002/8/7 | 2.1323 | 2.1397 | 2.1422 | 2.1188 | 2.1397 | 709246 |
| 656 | 600000.SH | 浦发银行 | 2002/8/8 | 2.1397 | 2.1397 | 2.1692 | 2.1397 | 2.1446 | 1829524 |
| 657 | 600000.SH | 浦发银行 | 2002/8/9 | 2.1446 | 2.1151 | 2.1582 | 2.1151 | 2.1373 | 1250502 |
| 658 | 600000.SH | 浦发银行 | 2002/8/12 | 2.1373 | 2.1262 | 2.136 | 2.1127 | 2.1311 | 1036459 |
| 659 | 600000.SH | 浦发银行 | 2002/8/13 | 2.1311 | 2.125 | 2.125 | 2.077 | 2.0856 | 4657940 |
| 660 | 600000.SH | 浦发银行 | 2002/8/14 | 2.0856 | 2.0659 | 2.0905 | 2.0536 | 2.0807 | 2207985 |
| 661 | 600000.SH | 浦发银行 | 2002/8/15 | 2.0807 | 2.0905 | 2.0918 | 2.0758 | 2.0782 | 602203 |
| 662 | 600000.SH | 浦发银行 | 2002/8/16 | 2.0782 | 2.0782 | 2.0905 | 2.0598 | 2.0819 | 1083791 |
| 663 | 600000.SH | 浦发银行 | 2002/8/19 | 2.0819 | 2.0905 | 2.1299 | 2.0844 | 2.12 | 2032116 |
| 664 | 600000.SH | 浦发银行 | 2002/8/20 | 2.12 | 2.1274 | 2.2455 | 2.1213 | 2.2332 | 18699277 |
| 665 | 600000.SH | 浦发银行 | 2002/8/21 | 2.2332 | 2.2381 | 2.2873 | 2.2172 | 2.2627 | 19764031 |
| 666 | 600000.SH | 浦发银行 | 2002/8/22 | 2.2627 | 2.2907 | 2.3056 | 2.272 | 2.2963 | 10687260 |
| 667 | 600000.SH | 浦发银行 | 2002/8/23 | 2.2963 | 2.2944 | 2.4101 | 2.2851 | 2.3839 | 31843137 |
| 668 | 600000.SH | 浦发银行 | 2002/8/26 | 2.3839 | 2.3877 | 2.4007 | 2.3616 | 2.3821 | 12008659 |
| 669 | 600000.SH | 浦发银行 | 2002/8/27 | 2.3821 | 2.3821 | 2.3895 | 2.3243 | 2.3485 | 11937390 |
| 670 | 600000.SH | 浦发银行 | 2002/8/28 | 2.3485 | 2.341 | 2.3709 | 2.3354 | 2.3541 | 4317679 |
| 671 | 600000.SH | 浦发银行 | 2002/8/29 | 2.3541 | 2.3541 | 2.3784 | 2.3224 | 2.328 | 4990494 |
| 672 | 600000.SH | 浦发银行 | 2002/8/30 | 2.328 | 2.328 | 2.341 | 2.3149 | 2.3299 | 2610256 |
| 673 | 600000.SH | 浦发银行 | 2002/9/2 | 2.3299 | 2.3299 | 2.3504 | 2.3149 | 2.3354 | 2873662 |
| 674 | 600000.SH | 浦发银行 | 2002/9/3 | 2.3354 | 2.3504 | 2.4287 | 2.3504 | 2.425 | 12725745 |
| 675 | 600000.SH | 浦发银行 | 2002/9/4 | 2.425 | 2.425 | 2.4287 | 2.3802 | 2.3951 | 6662305 |
| 676 | 600000.SH | 浦发银行 | 2002/9/5 | 2.3951 | 2.3914 | 2.3914 | 2.3187 | 2.3466 | 9013100 |
| 677 | 600000.SH | 浦发银行 | 2002/9/6 | 2.3466 | 2.3317 | 2.3504 | 2.3149 | 2.3187 | 4573314 |
| 678 | 600000.SH | 浦发银行 | 2002/9/9 | 2.3187 | 2.3131 | 2.3131 | 2.2646 | 2.2832 | 5374321 |
| 679 | 600000.SH | 浦发银行 | 2002/9/10 | 2.2832 | 2.2758 | 2.3131 | 2.272 | 2.3 | 2778381 |
| 680 | 600000.SH | 浦发银行 | 2002/9/11 | 2.3 | 2.3056 | 2.3299 | 2.2664 | 2.3037 | 4238321 |
| 681 | 600000.SH | 浦发银行 | 2002/9/12 | 2.3037 | 2.2981 | 2.3224 | 2.2795 | 2.3 | 2004930 |
| 682 | 600000.SH | 浦发银行 | 2002/9/13 | 2.3 | 2.2944 | 2.3093 | 2.2925 | 2.3 | 1399350 |
| 683 | 600000.SH | 浦发银行 | 2002/9/16 | 2.3 | 2.2944 | 2.2944 | 2.2161 | 2.2198 | 5812436 |
| 684 | 600000.SH | 浦发银行 | 2002/9/17 | 2.2198 | 2.2217 | 2.2571 | 2.1918 | 2.2291 | 2796454 |
| 685 | 600000.SH | 浦发银行 | 2002/9/18 | 2.2291 | 2.2291 | 2.2291 | 2.2105 | 2.2105 | 1316618 |
| 686 | 600000.SH | 浦发银行 | 2002/9/19 | 2.2105 | 2.2067 | 2.272 | 2.1694 | 2.2571 | 3372809 |
| 687 | 600000.SH | 浦发银行 | 2002/9/20 | 2.2571 | 2.2571 | 2.2571 | 2.2571 | 2.2571 | N/A |
| 688 | 600000.SH | 浦发银行 | 2002/9/23 | 2.2571 | 2.2105 | 2.2422 | 2.1844 | 2.2179 | 1540394 |
| 689 | 600000.SH | 浦发银行 | 2002/9/24 | 2.2179 | 2.2198 | 2.2347 | 2.2123 | 2.2198 | 1187984 |
| 690 | 600000.SH | 浦发银行 | 2002/9/25 | 2.2198 | 2.2198 | 2.2534 | 2.2123 | 2.2235 | 1484149 |
| 691 | 600000.SH | 浦发银行 | 2002/9/26 | 2.2235 | 2.2198 | 2.2422 | 2.2161 | 2.2217 | 1394643 |
| 692 | 600000.SH | 浦发银行 | 2002/9/27 | 2.2217 | 2.2403 | 2.2571 | 2.2011 | 2.2142 | 4171824 |
| 693 | 600000.SH | 浦发银行 | 2002/10/8 | 2.2142 | 2.2011 | 2.2011 | 2.1414 | 2.1452 | 2023850 |
| 694 | 600000.SH | 浦发银行 | 2002/10/9 | 2.1452 | 2.1545 | 2.162 | 2.1172 | 2.1247 | 1496401 |
| 695 | 600000.SH | 浦发银行 | 2002/10/10 | 2.1247 | 2.1247 | 2.1489 | 2.0426 | 2.0575 | 3146705 |
| 696 | 600000.SH | 浦发银行 | 2002/10/11 | 2.0575 | 2.0594 | 2.0799 | 2.0146 | 2.0202 | 2706783 |
| 697 | 600000.SH | 浦发银行 | 2002/10/14 | 2.0202 | 2.0146 | 2.0258 | 1.968 | 2.0146 | 1687226 |
| 698 | 600000.SH | 浦发银行 | 2002/10/15 | 2.0146 | 2.0146 | 2.0277 | 1.968 | 1.9792 | 1887584 |
| 699 | 600000.SH | 浦发银行 | 2002/10/16 | 1.9792 | 1.9773 | 2.0444 | 1.9773 | 2.0389 | 2195555 |
| 700 | 600000.SH | 浦发银行 | 2002/10/17 | 2.0389 | 2.0426 | 2.0482 | 1.9773 | 1.9885 | 1859287 |
| 701 | 600000.SH | 浦发银行 | 2002/10/18 | 1.9885 | 1.9885 | 2.0351 | 1.9773 | 2.0221 | 1259724 |
| 702 | 600000.SH | 浦发银行 | 2002/10/21 | 2.0221 | 2.0221 | 2.0519 | 1.9978 | 2.0351 | 1014910 |
| 703 | 600000.SH | 浦发银行 | 2002/10/22 | 2.0351 | 2.0426 | 2.0892 | 2.037 | 2.0743 | 2626406 |
| 704 | 600000.SH | 浦发银行 | 2002/10/23 | 2.0743 | 2.0799 | 2.1004 | 2.0482 | 2.0556 | 2257136 |
| 705 | 600000.SH | 浦发银行 | 2002/10/24 | 2.0556 | 2.0706 | 2.0724 | 2.0221 | 2.0258 | 1416799 |
| 706 | 600000.SH | 浦发银行 | 2002/10/25 | 2.0258 | 2.0258 | 2.0444 | 2.0109 | 2.0127 | 1089334 |
| 707 | 600000.SH | 浦发银行 | 2002/10/28 | 2.0127 | 2.0165 | 2.0165 | 1.9549 | 1.981 | 1949334 |
| 708 | 600000.SH | 浦发银行 | 2002/10/29 | 1.981 | 1.9792 | 2.0053 | 1.9586 | 2.0053 | 1115961 |
| 709 | 600000.SH | 浦发银行 | 2002/10/30 | 2.0053 | 1.8654 | 2.0165 | 1.8654 | 1.9959 | 534602 |
| 710 | 600000.SH | 浦发银行 | 2002/10/31 | 1.9959 | 1.9959 | 2.0333 | 1.9959 | 1.9978 | 1295967 |
| 711 | 600000.SH | 浦发银行 | 2002/11/1 | 1.9978 | 1.9959 | 2.0127 | 1.9829 | 2.0015 | 604067 |
| 712 | 600000.SH | 浦发银行 | 2002/11/4 | 2.0015 | 2.0314 | 2.0575 | 2.0146 | 2.0556 | 1963706 |
| 713 | 600000.SH | 浦发银行 | 2002/11/5 | 2.0556 | 2.0706 | 2.1228 | 2.0556 | 2.0911 | 4341196 |
| 714 | 600000.SH | 浦发银行 | 2002/11/6 | 2.0911 | 2.0985 | 2.1079 | 2.0724 | 2.0874 | 1839992 |
| 715 | 600000.SH | 浦发银行 | 2002/11/7 | 2.0874 | 2.0892 | 2.1172 | 2.0855 | 2.1079 | 2665225 |
| 716 | 600000.SH | 浦发银行 | 2002/11/8 | 2.1079 | 2.1452 | 2.1638 | 2.0463 | 2.0519 | 5477896 |
| 717 | 600000.SH | 浦发银行 | 2002/11/11 | 2.0519 | 2.0519 | 2.0706 | 1.9773 | 1.9997 | 4601282 |
| 718 | 600000.SH | 浦发银行 | 2002/11/12 | 1.9997 | 2.0053 | 2.0538 | 1.9941 | 2.0314 | 6271528 |
| 719 | 600000.SH | 浦发银行 | 2002/11/13 | 2.0314 | 2.0146 | 2.0314 | 1.9959 | 2.0295 | 2128829 |
| 720 | 600000.SH | 浦发银行 | 2002/11/14 | 2.0295 | 2.0295 | 2.0314 | 1.9885 | 1.9922 | 1417220 |
| 721 | 600000.SH | 浦发银行 | 2002/11/15 | 1.9922 | 1.9866 | 2.0314 | 1.9792 | 2.009 | 1735623 |
| 722 | 600000.SH | 浦发银行 | 2002/11/18 | 2.009 | 2.009 | 2.0426 | 1.9885 | 1.9997 | 2068829 |
| 723 | 600000.SH | 浦发银行 | 2002/11/19 | 1.9997 | 1.9959 | 2.0109 | 1.9829 | 2.0053 | 1551906 |
| 724 | 600000.SH | 浦发银行 | 2002/11/20 | 2.0053 | 2.0015 | 2.0071 | 1.9419 | 1.9493 | 2371358 |
| 725 | 600000.SH | 浦发银行 | 2002/11/21 | 1.9493 | 1.9437 | 1.9456 | 1.8952 | 1.8971 | 2490430 |
| 726 | 600000.SH | 浦发银行 | 2002/11/22 | 1.8971 | 1.8971 | 1.94 | 1.8691 | 1.912 | 2089198 |
| 727 | 600000.SH | 浦发银行 | 2002/11/25 | 1.912 | 1.9027 | 1.9586 | 1.8859 | 1.9139 | 865298 |
| 728 | 600000.SH | 浦发银行 | 2002/11/26 | 1.9139 | 1.9213 | 1.9344 | 1.8747 | 1.8766 | 1129990 |
| 729 | 600000.SH | 浦发银行 | 2002/11/27 | 1.8766 | 1.8635 | 1.8878 | 1.843 | 1.8747 | 2318872 |
| 730 | 600000.SH | 浦发银行 | 2002/11/28 | 1.8747 | 1.8803 | 1.9213 | 1.8654 | 1.9195 | 1380189 |
| 731 | 600000.SH | 浦发银行 | 2002/11/29 | 1.9195 | 1.9307 | 1.968 | 1.9045 | 1.9344 | 3043763 |
| 732 | 600000.SH | 浦发银行 | 2002/12/2 | 1.9344 | 1.9307 | 1.9307 | 1.8784 | 1.884 | 1492170 |
| 733 | 600000.SH | 浦发银行 | 2002/12/3 | 1.884 | 1.884 | 1.9064 | 1.8654 | 1.8989 | 743574 |
| 734 | 600000.SH | 浦发银行 | 2002/12/4 | 1.8989 | 1.912 | 1.9363 | 1.8989 | 1.9027 | 1226514 |
| 735 | 600000.SH | 浦发银行 | 2002/12/5 | 1.9027 | 1.9083 | 1.912 | 1.8691 | 1.884 | 1617489 |
| 736 | 600000.SH | 浦发银行 | 2002/12/6 | 1.884 | 1.884 | 1.9027 | 1.8691 | 1.8859 | 572710 |
| 737 | 600000.SH | 浦发银行 | 2002/12/9 | 1.8859 | 1.884 | 1.8896 | 1.8654 | 1.8784 | 809550 |
| 738 | 600000.SH | 浦发银行 | 2002/12/10 | 1.8784 | 1.8784 | 1.8896 | 1.8635 | 1.8635 | 1286706 |
| 739 | 600000.SH | 浦发银行 | 2002/12/11 | 1.8635 | 1.8598 | 1.8654 | 1.8467 | 1.856 | 846635 |
| 740 | 600000.SH | 浦发银行 | 2002/12/12 | 1.856 | 1.8654 | 1.9008 | 1.843 | 1.8467 | 2397979 |
| 741 | 600000.SH | 浦发银行 | 2002/12/13 | 1.8467 | 1.8374 | 1.8672 | 1.8206 | 1.8523 | 1180957 |
| 742 | 600000.SH | 浦发银行 | 2002/12/16 | 1.8523 | 1.8654 | 1.8654 | 1.8467 | 1.8635 | 1376316 |
| 743 | 600000.SH | 浦发银行 | 2002/12/17 | 1.8635 | 1.8635 | 1.8784 | 1.8523 | 1.8654 | 1694605 |
| 744 | 600000.SH | 浦发银行 | 2002/12/18 | 1.8654 | 1.8691 | 1.8822 | 1.8635 | 1.8654 | 1208250 |
| 745 | 600000.SH | 浦发银行 | 2002/12/19 | 1.8654 | 1.8654 | 1.8654 | 1.8467 | 1.8598 | 601238 |
| 746 | 600000.SH | 浦发银行 | 2002/12/20 | 1.8598 | 1.8654 | 1.8822 | 1.8505 | 1.8766 | 1232421 |
| 747 | 600000.SH | 浦发银行 | 2002/12/23 | 1.8766 | 1.8747 | 1.8989 | 1.8747 | 1.8784 | 1315959 |
| 748 | 600000.SH | 浦发银行 | 2002/12/24 | 1.8784 | 1.8766 | 1.8784 | 1.8542 | 1.8598 | 1531440 |
| 749 | 600000.SH | 浦发银行 | 2002/12/25 | 1.8598 | 1.8616 | 1.8654 | 1.8467 | 1.8523 | 1545164 |
| 750 | 600000.SH | 浦发银行 | 2002/12/26 | 1.8523 | 1.8449 | 1.8467 | 1.7908 | 1.7945 | 2219125 |
| 751 | 600000.SH | 浦发银行 | 2002/12/27 | 1.7945 | 1.7908 | 1.7945 | 1.746 | 1.7628 | 1821746 |
| 752 | 600000.SH | 浦发银行 | 2002/12/30 | 1.7628 | 1.6788 | 1.884 | 1.6527 | 1.8038 | 8053978 |
| 753 | 600000.SH | 浦发银行 | 2002/12/31 | 1.8038 | 1.8654 | 1.8672 | 1.7236 | 1.8393 | 14351902 |
| 754 | 600000.SH | 浦发银行 | 2003/1/2 | 1.8393 | 1.7684 | 1.7684 | 1.6751 | 1.7255 | 6175312 |
| 755 | 600000.SH | 浦发银行 | 2003/1/3 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | N/A |
| 756 | 600000.SH | 浦发银行 | 2003/1/6 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | N/A |
| 757 | 600000.SH | 浦发银行 | 2003/1/7 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | N/A |
| 758 | 600000.SH | 浦发银行 | 2003/1/8 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | N/A |
| 759 | 600000.SH | 浦发银行 | 2003/1/9 | 1.7255 | 1.7255 | 1.7721 | 1.6807 | 1.7385 | 16252118 |
| 760 | 600000.SH | 浦发银行 | 2003/1/10 | 1.7385 | 1.7535 | 1.8635 | 1.7423 | 1.7964 | 20616171 |
| 761 | 600000.SH | 浦发银行 | 2003/1/13 | 1.7964 | 1.7908 | 1.802 | 1.718 | 1.7385 | 9862046 |
| 762 | 600000.SH | 浦发银行 | 2003/1/14 | 1.7385 | 1.7348 | 1.912 | 1.7311 | 1.912 | 35624785 |
| 763 | 600000.SH | 浦发银行 | 2003/1/15 | 1.912 | 1.912 | 1.9213 | 1.8281 | 1.8747 | 18500975 |
| 764 | 600000.SH | 浦发银行 | 2003/1/16 | 1.8747 | 1.8579 | 1.8784 | 1.8299 | 1.8654 | 15488144 |
| 765 | 600000.SH | 浦发银行 | 2003/1/17 | 1.8654 | 1.8654 | 1.9363 | 1.8635 | 1.9008 | 33774314 |
| 766 | 600000.SH | 浦发银行 | 2003/1/20 | 1.9008 | 1.7721 | 1.8803 | 1.7684 | 1.8542 | 116581066 |
| 767 | 600000.SH | 浦发银行 | 2003/1/21 | 1.8542 | 1.8486 | 1.8859 | 1.8001 | 1.8057 | 40029833 |
| 768 | 600000.SH | 浦发银行 | 2003/1/22 | 1.8057 | 1.8038 | 1.843 | 1.7684 | 1.802 | 22383406 |
| 769 | 600000.SH | 浦发银行 | 2003/1/23 | 1.802 | 1.8001 | 1.8243 | 1.7833 | 1.7908 | 9221879 |
| 770 | 600000.SH | 浦发银行 | 2003/1/24 | 1.7908 | 1.7889 | 1.8467 | 1.7833 | 1.843 | 19975811 |
| 771 | 600000.SH | 浦发银行 | 2003/1/27 | 1.843 | 1.8505 | 1.8971 | 1.8374 | 1.8784 | 33974484 |
| 772 | 600000.SH | 浦发银行 | 2003/1/28 | 1.8784 | 1.871 | 1.9101 | 1.8654 | 1.8971 | 16721870 |
| 773 | 600000.SH | 浦发银行 | 2003/1/29 | 1.8971 | 1.8989 | 1.968 | 1.8971 | 1.9232 | 34367124 |
| 774 | 600000.SH | 浦发银行 | 2003/2/10 | 1.9232 | 1.9213 | 1.9213 | 1.8747 | 1.8822 | 13594932 |
| 775 | 600000.SH | 浦发银行 | 2003/2/11 | 1.8822 | 1.8747 | 1.9101 | 1.8728 | 1.9027 | 7363902 |
| 776 | 600000.SH | 浦发银行 | 2003/2/12 | 1.9027 | 1.9027 | 1.9251 | 1.8859 | 1.9232 | 9994323 |
| 777 | 600000.SH | 浦发银行 | 2003/2/13 | 1.9232 | 1.9232 | 1.9437 | 1.8822 | 1.8896 | 14343147 |
| 778 | 600000.SH | 浦发银行 | 2003/2/14 | 1.8896 | 1.8878 | 1.9195 | 1.8822 | 1.8934 | 8957230 |
| 779 | 600000.SH | 浦发银行 | 2003/2/17 | 1.8934 | 1.8934 | 1.9027 | 1.856 | 1.8635 | 10980561 |
| 780 | 600000.SH | 浦发银行 | 2003/2/18 | 1.8635 | 1.8635 | 1.8784 | 1.8355 | 1.856 | 12975956 |
| 781 | 600000.SH | 浦发银行 | 2003/2/19 | 1.856 | 1.8616 | 1.8747 | 1.8374 | 1.8728 | 7187176 |
| 782 | 600000.SH | 浦发银行 | 2003/2/20 | 1.8728 | 1.8747 | 1.8766 | 1.8449 | 1.856 | 7126387 |
| 783 | 600000.SH | 浦发银行 | 2003/2/21 | 1.856 | 1.856 | 1.856 | 1.7926 | 1.7964 | 12541191 |
| 784 | 600000.SH | 浦发银行 | 2003/2/24 | 1.7964 | 1.7889 | 1.815 | 1.787 | 1.7982 | 6229956 |
| 785 | 600000.SH | 浦发银行 | 2003/2/25 | 1.7982 | 1.7777 | 1.8393 | 1.7721 | 1.8225 | 7620862 |
| 786 | 600000.SH | 浦发银行 | 2003/2/26 | 1.8225 | 1.8243 | 1.8523 | 1.8225 | 1.8281 | 6114314 |
| 787 | 600000.SH | 浦发银行 | 2003/2/27 | 1.8281 | 1.8374 | 1.8728 | 1.8318 | 1.8654 | 11331997 |
| 788 | 600000.SH | 浦发银行 | 2003/2/28 | 1.8654 | 1.8635 | 1.8691 | 1.8262 | 1.8318 | 8520455 |
| 789 | 600000.SH | 浦发银行 | 2003/3/3 | 1.8318 | 1.8374 | 1.8598 | 1.8243 | 1.8486 | 3291616 |
| 790 | 600000.SH | 浦发银行 | 2003/3/4 | 1.8486 | 1.8523 | 1.8952 | 1.8523 | 1.884 | 14597064 |
| 791 | 600000.SH | 浦发银行 | 2003/3/5 | 1.884 | 1.8822 | 1.884 | 1.8505 | 1.8654 | 5689559 |
| 792 | 600000.SH | 浦发银行 | 2003/3/6 | 1.8654 | 1.8654 | 1.871 | 1.8337 | 1.8374 | 6582164 |
| 793 | 600000.SH | 浦发银行 | 2003/3/7 | 1.8374 | 1.8318 | 1.8486 | 1.8281 | 1.8374 | 4735706 |
| 794 | 600000.SH | 浦发银行 | 2003/3/10 | 1.8374 | 1.8374 | 1.8467 | 1.8094 | 1.8113 | 6386023 |
| 795 | 600000.SH | 浦发银行 | 2003/3/11 | 1.8113 | 1.8094 | 1.8187 | 1.8001 | 1.8113 | 6575833 |
| 796 | 600000.SH | 浦发银行 | 2003/3/12 | 1.8113 | 1.8094 | 1.8262 | 1.8001 | 1.8262 | 3577658 |
| 797 | 600000.SH | 浦发银行 | 2003/3/13 | 1.8262 | 1.8243 | 1.8374 | 1.8113 | 1.815 | 4761882 |
| 798 | 600000.SH | 浦发银行 | 2003/3/14 | 1.815 | 1.8187 | 1.8374 | 1.8075 | 1.8243 | 2841542 |
| 799 | 600000.SH | 浦发银行 | 2003/3/17 | 1.8243 | 1.8225 | 1.8281 | 1.8075 | 1.8243 | 4587254 |
| 800 | 600000.SH | 浦发银行 | 2003/3/18 | 1.8243 | 1.8318 | 1.8803 | 1.8299 | 1.8505 | 14080684 |
| 801 | 600000.SH | 浦发银行 | 2003/3/19 | 1.8505 | 1.8467 | 1.9363 | 1.8467 | 1.9101 | 36964877 |
| 802 | 600000.SH | 浦发银行 | 2003/3/20 | 1.9101 | 1.9045 | 1.9344 | 1.8934 | 1.9101 | 24013578 |
| 803 | 600000.SH | 浦发银行 | 2003/3/21 | 1.9101 | 1.9101 | 1.9624 | 1.9101 | 1.9474 | 26601317 |
| 804 | 600000.SH | 浦发银行 | 2003/3/24 | 1.9474 | 1.9493 | 1.9717 | 1.9307 | 1.953 | 17338556 |
| 805 | 600000.SH | 浦发银行 | 2003/3/25 | 1.953 | 1.953 | 1.9549 | 1.9157 | 1.9269 | 14298488 |
| 806 | 600000.SH | 浦发银行 | 2003/3/26 | 1.9269 | 1.9213 | 1.9792 | 1.9157 | 1.9549 | 24322382 |
| 807 | 600000.SH | 浦发银行 | 2003/3/27 | 1.9549 | 1.9549 | 2.0631 | 1.9307 | 2.037 | 34172348 |
| 808 | 600000.SH | 浦发银行 | 2003/3/28 | 2.037 | 2.0351 | 2.0743 | 2.0183 | 2.0407 | 34222897 |
| 809 | 600000.SH | 浦发银行 | 2003/3/31 | 2.0407 | 2.0407 | 2.0911 | 2.0333 | 2.0799 | 19916482 |
| 810 | 600000.SH | 浦发银行 | 2003/4/1 | 2.0799 | 2.0799 | 2.1228 | 2.0556 | 2.0818 | 26178788 |
| 811 | 600000.SH | 浦发银行 | 2003/4/2 | 2.0818 | 2.0818 | 2.0967 | 2.0706 | 2.0874 | 12150936 |
| 812 | 600000.SH | 浦发银行 | 2003/4/3 | 2.0874 | 2.0874 | 2.0874 | 2.0351 | 2.0407 | 14263189 |
| 813 | 600000.SH | 浦发银行 | 2003/4/4 | 2.0407 | 2.0333 | 2.1135 | 2.0277 | 2.1023 | 17286134 |
| 814 | 600000.SH | 浦发银行 | 2003/4/7 | 2.1023 | 2.1023 | 2.1732 | 2.1023 | 2.1172 | 27955634 |
| 815 | 600000.SH | 浦发银行 | 2003/4/8 | 2.1172 | 2.1116 | 2.1545 | 2.0911 | 2.1209 | 13103448 |
| 816 | 600000.SH | 浦发银行 | 2003/4/9 | 2.1209 | 2.1209 | 2.2291 | 2.0985 | 2.1825 | 29247662 |
| 817 | 600000.SH | 浦发银行 | 2003/4/10 | 2.1825 | 2.2161 | 2.2571 | 2.1582 | 2.1937 | 31914726 |
| 818 | 600000.SH | 浦发银行 | 2003/4/11 | 2.1937 | 2.2011 | 2.2496 | 2.1806 | 2.2161 | 22867127 |
| 819 | 600000.SH | 浦发银行 | 2003/4/14 | 2.2161 | 2.2254 | 2.3317 | 2.1937 | 2.3112 | 40222809 |
| 820 | 600000.SH | 浦发银行 | 2003/4/15 | 2.3112 | 2.3112 | 2.369 | 2.2739 | 2.3243 | 23582450 |
| 821 | 600000.SH | 浦发银行 | 2003/4/16 | 2.3243 | 2.3243 | 2.5425 | 2.3243 | 2.4101 | 62459966 |
| 822 | 600000.SH | 浦发银行 | 2003/4/17 | 2.4101 | 2.4119 | 2.4623 | 2.341 | 2.3765 | 31091088 |
| 823 | 600000.SH | 浦发银行 | 2003/4/18 | 2.3765 | 2.3877 | 2.425 | 2.2608 | 2.2851 | 23871491 |
| 824 | 600000.SH | 浦发银行 | 2003/4/21 | 2.2851 | 2.3112 | 2.3112 | 2.2086 | 2.2571 | 33960161 |
| 825 | 600000.SH | 浦发银行 | 2003/4/22 | 2.2571 | 2.2571 | 2.2944 | 2.2347 | 2.2646 | 11885380 |
| 826 | 600000.SH | 浦发银行 | 2003/4/23 | 2.2646 | 2.2664 | 2.2702 | 2.2217 | 2.2291 | 16839043 |
| 827 | 600000.SH | 浦发银行 | 2003/4/24 | 2.2291 | 2.2161 | 2.2235 | 2.0855 | 2.1209 | 30934775 |
| 828 | 600000.SH | 浦发银行 | 2003/4/25 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | N/A |
| 829 | 600000.SH | 浦发银行 | 2003/4/28 | 2.1209 | 2.1452 | 2.3336 | 2.0985 | 2.3336 | 50778626 |
| 830 | 600000.SH | 浦发银行 | 2003/4/29 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | N/A |
| 831 | 600000.SH | 浦发银行 | 2003/4/30 | 2.3336 | 2.425 | 2.4623 | 2.3466 | 2.4119 | 60584539 |
| 832 | 600000.SH | 浦发银行 | 2003/5/12 | 2.4119 | 2.4157 | 2.5966 | 2.3616 | 2.5574 | 45508771 |
| 833 | 600000.SH | 浦发银行 | 2003/5/13 | 2.5574 | 2.5556 | 2.6041 | 2.4213 | 2.4231 | 56370527 |
| 834 | 600000.SH | 浦发银行 | 2003/5/14 | 2.4231 | 2.4026 | 2.5127 | 2.3877 | 2.4959 | 27955270 |
| 835 | 600000.SH | 浦发银行 | 2003/5/15 | 2.4959 | 2.4903 | 2.5593 | 2.4548 | 2.5108 | 27138837 |
| 836 | 600000.SH | 浦发银行 | 2003/5/16 | 2.5108 | 2.5071 | 2.591 | 2.4772 | 2.5257 | 20389465 |
| 837 | 600000.SH | 浦发银行 | 2003/5/19 | 2.5257 | 2.5257 | 2.535 | 2.4492 | 2.4716 | 17961488 |
| 838 | 600000.SH | 浦发银行 | 2003/5/20 | 2.4716 | 2.4586 | 2.4679 | 2.4063 | 2.4082 | 16383516 |
| 839 | 600000.SH | 浦发银行 | 2003/5/21 | 2.4082 | 2.4101 | 2.4716 | 2.4101 | 2.4231 | 12182843 |
| 840 | 600000.SH | 浦发银行 | 2003/5/22 | 2.4231 | 2.4101 | 2.5462 | 2.4063 | 2.5444 | 26547685 |
| 841 | 600000.SH | 浦发银行 | 2003/5/23 | 2.5444 | 2.5462 | 2.5854 | 2.5201 | 2.5425 | 30656079 |
| 842 | 600000.SH | 浦发银行 | 2003/5/26 | 2.5425 | 2.5425 | 2.6041 | 2.5183 | 2.5742 | 24897680 |
| 843 | 600000.SH | 浦发银行 | 2003/5/27 | 2.5742 | 2.5891 | 2.6488 | 2.5723 | 2.591 | 27548434 |
| 844 | 600000.SH | 浦发银行 | 2003/5/28 | 2.591 | 2.5966 | 2.6264 | 2.4959 | 2.5108 | 21135222 |
| 845 | 600000.SH | 浦发银行 | 2003/5/29 | 2.5108 | 2.4996 | 2.522 | 2.453 | 2.4977 | 18835574 |
| 846 | 600000.SH | 浦发银行 | 2003/5/30 | 2.4977 | 2.4996 | 2.5369 | 2.4809 | 2.4996 | 14714249 |
| 847 | 600000.SH | 浦发银行 | 2003/6/2 | 2.4996 | 2.5015 | 2.5164 | 2.4492 | 2.5089 | 8962685 |
| 848 | 600000.SH | 浦发银行 | 2003/6/3 | 2.5089 | 2.5145 | 2.5276 | 2.4436 | 2.4548 | 11268409 |
| 849 | 600000.SH | 浦发银行 | 2003/6/4 | 2.4548 | 2.4436 | 2.5052 | 2.4231 | 2.494 | 13189398 |
| 850 | 600000.SH | 浦发银行 | 2003/6/5 | 2.494 | 2.4959 | 2.5276 | 2.4567 | 2.4604 | 8716086 |
| 851 | 600000.SH | 浦发银行 | 2003/6/6 | 2.4604 | 2.453 | 2.4772 | 2.4175 | 2.4194 | 11487917 |
| 852 | 600000.SH | 浦发银行 | 2003/6/9 | 2.4194 | 2.4157 | 2.425 | 2.3354 | 2.3522 | 11874312 |
| 853 | 600000.SH | 浦发银行 | 2003/6/10 | 2.3522 | 2.3504 | 2.397 | 2.3336 | 2.3504 | 11935770 |
| 854 | 600000.SH | 浦发银行 | 2003/6/11 | 2.3504 | 2.3541 | 2.4119 | 2.3522 | 2.4101 | 10151698 |
| 855 | 600000.SH | 浦发银行 | 2003/6/12 | 2.4101 | 2.425 | 2.425 | 2.3616 | 2.3802 | 5616708 |
| 856 | 600000.SH | 浦发银行 | 2003/6/13 | 2.3802 | 2.369 | 2.4194 | 2.3597 | 2.3858 | 10409956 |
| 857 | 600000.SH | 浦发银行 | 2003/6/16 | 2.3858 | 2.3839 | 2.3858 | 2.3224 | 2.3336 | 7404841 |
| 858 | 600000.SH | 浦发银行 | 2003/6/17 | 2.3336 | 2.3336 | 2.3354 | 2.2814 | 2.2869 | 14430424 |
| 859 | 600000.SH | 浦发银行 | 2003/6/18 | 2.2869 | 2.2869 | 2.3131 | 2.2758 | 2.2907 | 15106061 |
| 860 | 600000.SH | 浦发银行 | 2003/6/19 | 2.2907 | 2.2925 | 2.3224 | 2.2776 | 2.3168 | 13677133 |
| 861 | 600000.SH | 浦发银行 | 2003/6/20 | 2.3168 | 2.3131 | 2.328 | 2.2478 | 2.2496 | 9476696 |
| 862 | 600000.SH | 浦发银行 | 2003/6/23 | 2.2496 | 2.2496 | 2.2666 | 2.2195 | 2.2271 | 8765744 |
| 863 | 600000.SH | 浦发银行 | 2003/6/24 | 2.2271 | 2.2139 | 2.244 | 2.1951 | 2.2158 | 8774040 |
| 864 | 600000.SH | 浦发银行 | 2003/6/25 | 2.2158 | 2.2195 | 2.2271 | 2.1631 | 2.1763 | 7867993 |
| 865 | 600000.SH | 浦发银行 | 2003/6/26 | 2.1763 | 2.1688 | 2.2421 | 2.1575 | 2.2064 | 15873335 |
| 866 | 600000.SH | 浦发银行 | 2003/6/27 | 2.2064 | 2.2083 | 2.2252 | 2.1631 | 2.1894 | 8218960 |
| 867 | 600000.SH | 浦发银行 | 2003/6/30 | 2.1894 | 2.1725 | 2.2271 | 2.1594 | 2.1951 | 5711942 |
| 868 | 600000.SH | 浦发银行 | 2003/7/1 | 2.1951 | 2.1819 | 2.2478 | 2.1819 | 2.2139 | 11071817 |
| 869 | 600000.SH | 浦发银行 | 2003/7/2 | 2.2139 | 2.2195 | 2.276 | 2.1989 | 2.2722 | 9744458 |
| 870 | 600000.SH | 浦发银行 | 2003/7/3 | 2.2722 | 2.2722 | 2.2797 | 2.2384 | 2.259 | 6808429 |
| 871 | 600000.SH | 浦发银行 | 2003/7/4 | 2.259 | 2.2572 | 2.2572 | 2.1819 | 2.2026 | 9763576 |
| 872 | 600000.SH | 浦发银行 | 2003/7/7 | 2.2026 | 2.1782 | 2.2158 | 2.1688 | 2.2007 | 5204960 |
| 873 | 600000.SH | 浦发银行 | 2003/7/8 | 2.2007 | 2.2007 | 2.2478 | 2.1913 | 2.2214 | 4679305 |
| 874 | 600000.SH | 浦发银行 | 2003/7/9 | 2.2214 | 2.2195 | 2.229 | 2.1725 | 2.18 | 4184799 |
| 875 | 600000.SH | 浦发银行 | 2003/7/10 | 2.18 | 2.18 | 2.2628 | 2.1744 | 2.2572 | 14960027 |
| 876 | 600000.SH | 浦发银行 | 2003/7/11 | 2.2572 | 2.259 | 2.2948 | 2.2384 | 2.2609 | 14451579 |
| 877 | 600000.SH | 浦发银行 | 2003/7/14 | 2.2609 | 2.2722 | 2.276 | 2.244 | 2.2515 | 3476020 |
| 878 | 600000.SH | 浦发银行 | 2003/7/15 | 2.2515 | 2.2572 | 2.2929 | 2.2496 | 2.2647 | 5579972 |
| 879 | 600000.SH | 浦发银行 | 2003/7/16 | 2.2647 | 2.276 | 2.3042 | 2.2703 | 2.2854 | 4577348 |
| 880 | 600000.SH | 浦发银行 | 2003/7/17 | 2.2854 | 2.2948 | 2.3305 | 2.2797 | 2.3136 | 10850593 |
| 881 | 600000.SH | 浦发银行 | 2003/7/18 | 2.3136 | 2.3136 | 2.3192 | 2.2346 | 2.2421 | 11299943 |
| 882 | 600000.SH | 浦发银行 | 2003/7/21 | 2.2421 | 2.2346 | 2.2384 | 2.2007 | 2.2195 | 5635530 |
| 883 | 600000.SH | 浦发银行 | 2003/7/22 | 2.2195 | 2.2365 | 2.2572 | 2.1405 | 2.1631 | 17978200 |
| 884 | 600000.SH | 浦发银行 | 2003/7/23 | 2.1631 | 2.165 | 2.18 | 2.1499 | 2.1744 | 5261093 |
| 885 | 600000.SH | 浦发银行 | 2003/7/24 | 2.1744 | 2.1631 | 2.1706 | 2.1405 | 2.1669 | 5448269 |
| 886 | 600000.SH | 浦发银行 | 2003/7/25 | 2.1669 | 2.1556 | 2.1669 | 2.1067 | 2.1236 | 8215006 |
| 887 | 600000.SH | 浦发银行 | 2003/7/28 | 2.1236 | 2.118 | 2.118 | 2.0691 | 2.0935 | 10566640 |
| 888 | 600000.SH | 浦发银行 | 2003/7/29 | 2.0935 | 2.0973 | 2.118 | 2.0804 | 2.1067 | 6146181 |
| 889 | 600000.SH | 浦发银行 | 2003/7/30 | 2.1067 | 2.1104 | 2.1161 | 2.0672 | 2.0935 | 4896346 |
| 890 | 600000.SH | 浦发银行 | 2003/7/31 | 2.0935 | 2.0954 | 2.1067 | 2.0672 | 2.086 | 5798689 |
| 891 | 600000.SH | 浦发银行 | 2003/8/1 | 2.086 | 2.086 | 2.1161 | 2.0691 | 2.1067 | 5074928 |
| 892 | 600000.SH | 浦发银行 | 2003/8/4 | 2.1067 | 2.1067 | 2.1499 | 2.0973 | 2.1481 | 6013722 |
| 893 | 600000.SH | 浦发银行 | 2003/8/5 | 2.1481 | 2.1499 | 2.1537 | 2.1255 | 2.1387 | 2574495 |
| 894 | 600000.SH | 浦发银行 | 2003/8/6 | 2.1387 | 2.1368 | 2.1368 | 2.0935 | 2.1029 | 3729625 |
| 895 | 600000.SH | 浦发银行 | 2003/8/7 | 2.1029 | 2.0973 | 2.165 | 2.0841 | 2.1255 | 5378191 |
| 896 | 600000.SH | 浦发银行 | 2003/8/8 | 2.1255 | 2.1311 | 2.1311 | 2.0804 | 2.086 | 3770945 |
| 897 | 600000.SH | 浦发银行 | 2003/8/11 | 2.086 | 2.0785 | 2.1067 | 2.0709 | 2.101 | 2133073 |
| 898 | 600000.SH | 浦发银行 | 2003/8/12 | 2.101 | 2.1067 | 2.1368 | 2.0992 | 2.1199 | 3350981 |
| 899 | 600000.SH | 浦发银行 | 2003/8/13 | 2.1199 | 2.1255 | 2.1293 | 2.0841 | 2.0879 | 2057218 |
| 900 | 600000.SH | 浦发银行 | 2003/8/14 | 2.0879 | 2.0841 | 2.1104 | 2.0615 | 2.0691 | 4236354 |
| 901 | 600000.SH | 浦发银行 | 2003/8/15 | 2.0691 | 2.0691 | 2.0879 | 2.0409 | 2.0503 | 5196086 |
| 902 | 600000.SH | 浦发银行 | 2003/8/18 | 2.0503 | 2.0484 | 2.0672 | 2.0314 | 2.0446 | 1945242 |
| 903 | 600000.SH | 浦发银行 | 2003/8/19 | 2.0446 | 2.0333 | 2.0597 | 2.0333 | 2.0427 | 2393905 |
| 904 | 600000.SH | 浦发银行 | 2003/8/20 | 2.0427 | 2.0427 | 2.0484 | 2.0202 | 2.0314 | 2706216 |
| 905 | 600000.SH | 浦发银行 | 2003/8/21 | 2.0314 | 2.0314 | 2.0409 | 2.0108 | 2.0164 | 2172229 |
| 906 | 600000.SH | 浦发银行 | 2003/8/22 | 2.0164 | 2.0164 | 2.0597 | 1.975 | 1.9788 | 4773966 |
| 907 | 600000.SH | 浦发银行 | 2003/8/25 | 1.9788 | 1.9336 | 1.9713 | 1.9261 | 1.943 | 3775764 |
| 908 | 600000.SH | 浦发银行 | 2003/8/26 | 1.943 | 1.943 | 1.96 | 1.928 | 1.9468 | 3815645 |
| 909 | 600000.SH | 浦发银行 | 2003/8/27 | 1.9468 | 1.975 | 1.975 | 1.9318 | 1.943 | 3420550 |
| 910 | 600000.SH | 浦发银行 | 2003/8/28 | 1.943 | 1.9788 | 1.9788 | 1.9129 | 1.9129 | 5369477 |
| 911 | 600000.SH | 浦发银行 | 2003/8/29 | 1.9129 | 1.9073 | 1.9468 | 1.9035 | 1.9468 | 3276130 |
| 912 | 600000.SH | 浦发银行 | 2003/9/1 | 1.9468 | 1.9468 | 1.9825 | 1.9318 | 1.9769 | 6289890 |
| 913 | 600000.SH | 浦发银行 | 2003/9/2 | 1.9769 | 1.975 | 1.9863 | 1.9336 | 1.9393 | 4124965 |
| 914 | 600000.SH | 浦发银行 | 2003/9/3 | 1.9393 | 1.9374 | 1.9637 | 1.9299 | 1.9449 | 3977754 |
| 915 | 600000.SH | 浦发银行 | 2003/9/4 | 1.9449 | 1.9374 | 1.9637 | 1.9355 | 1.9412 | 3670714 |
| 916 | 600000.SH | 浦发银行 | 2003/9/5 | 1.9412 | 1.943 | 1.9524 | 1.881 | 1.896 | 4464100 |
| 917 | 600000.SH | 浦发银行 | 2003/9/8 | 1.896 | 1.8979 | 1.8979 | 1.8603 | 1.8847 | 6478858 |
| 918 | 600000.SH | 浦发银行 | 2003/9/9 | 1.8847 | 1.8847 | 1.8866 | 1.8434 | 1.8772 | 6825738 |
| 919 | 600000.SH | 浦发银行 | 2003/9/10 | 1.8772 | 1.8753 | 1.8998 | 1.8565 | 1.896 | 4730687 |
| 920 | 600000.SH | 浦发银行 | 2003/9/11 | 1.896 | 1.8998 | 1.928 | 1.8885 | 1.9054 | 4934550 |
| 921 | 600000.SH | 浦发银行 | 2003/9/12 | 1.9054 | 1.9017 | 1.9035 | 1.8415 | 1.8772 | 5967081 |
| 922 | 600000.SH | 浦发银行 | 2003/9/15 | 1.8772 | 1.881 | 1.8885 | 1.802 | 1.8321 | 6964057 |
| 923 | 600000.SH | 浦发银行 | 2003/9/16 | 1.8321 | 1.8321 | 1.8339 | 1.7738 | 1.8095 | 7398328 |
| 924 | 600000.SH | 浦发银行 | 2003/9/17 | 1.8095 | 1.8076 | 1.8076 | 1.7587 | 1.7719 | 6019750 |
| 925 | 600000.SH | 浦发银行 | 2003/9/18 | 1.7719 | 1.7681 | 1.7888 | 1.7493 | 1.7813 | 6832954 |
| 926 | 600000.SH | 浦发银行 | 2003/9/19 | 1.7813 | 1.8057 | 1.8396 | 1.785 | 1.8283 | 13317289 |
| 927 | 600000.SH | 浦发银行 | 2003/9/22 | 1.8283 | 1.8321 | 1.8321 | 1.785 | 1.7982 | 3830107 |
| 928 | 600000.SH | 浦发银行 | 2003/9/23 | 1.7982 | 1.7963 | 1.881 | 1.7869 | 1.8772 | 16618246 |
| 929 | 600000.SH | 浦发银行 | 2003/9/24 | 1.8772 | 1.881 | 1.896 | 1.8565 | 1.8791 | 9644024 |
| 930 | 600000.SH | 浦发银行 | 2003/9/25 | 1.8791 | 1.8847 | 1.8923 | 1.8452 | 1.8659 | 5486933 |
| 931 | 600000.SH | 浦发银行 | 2003/9/26 | 1.8659 | 1.8622 | 1.8753 | 1.8434 | 1.8565 | 4349112 |
| 932 | 600000.SH | 浦发银行 | 2003/9/29 | 1.8565 | 1.8509 | 1.8509 | 1.7644 | 1.7832 | 6765462 |
| 933 | 600000.SH | 浦发银行 | 2003/9/30 | 1.7832 | 1.7869 | 1.8114 | 1.7399 | 1.7926 | 4910949 |
| 934 | 600000.SH | 浦发银行 | 2003/10/8 | 1.7926 | 1.7963 | 1.7982 | 1.7738 | 1.7888 | 2158871 |
| 935 | 600000.SH | 浦发银行 | 2003/10/9 | 1.7888 | 1.7888 | 1.8076 | 1.7832 | 1.785 | 1957430 |
| 936 | 600000.SH | 浦发银行 | 2003/10/10 | 1.785 | 1.7832 | 1.8396 | 1.7474 | 1.8208 | 8449327 |
| 937 | 600000.SH | 浦发银行 | 2003/10/13 | 1.8208 | 1.8208 | 1.8415 | 1.8151 | 1.8283 | 6483809 |
| 938 | 600000.SH | 浦发银行 | 2003/10/14 | 1.8283 | 1.8283 | 1.8339 | 1.7775 | 1.7907 | 5104605 |
| 939 | 600000.SH | 浦发银行 | 2003/10/15 | 1.7907 | 1.7869 | 1.8189 | 1.7211 | 1.7343 | 13650211 |
| 940 | 600000.SH | 浦发银行 | 2003/10/16 | 1.7343 | 1.7305 | 1.7493 | 1.7136 | 1.7267 | 4054134 |
| 941 | 600000.SH | 浦发银行 | 2003/10/17 | 1.7267 | 1.7286 | 1.7681 | 1.7248 | 1.7587 | 6011149 |
| 942 | 600000.SH | 浦发银行 | 2003/10/20 | 1.7587 | 1.7549 | 1.7549 | 1.7248 | 1.7286 | 1904750 |
| 943 | 600000.SH | 浦发银行 | 2003/10/21 | 1.7286 | 1.7286 | 1.7455 | 1.6647 | 1.6929 | 9853369 |
| 944 | 600000.SH | 浦发银行 | 2003/10/22 | 1.6929 | 1.6929 | 1.7606 | 1.6741 | 1.7455 | 11765009 |
| 945 | 600000.SH | 浦发银行 | 2003/10/23 | 1.7455 | 1.7455 | 1.7738 | 1.7305 | 1.7343 | 9312222 |
| 946 | 600000.SH | 浦发银行 | 2003/10/24 | 1.7343 | 1.7343 | 1.7399 | 1.6929 | 1.7117 | 7146780 |
| 947 | 600000.SH | 浦发银行 | 2003/10/27 | 1.7117 | 1.7136 | 1.7173 | 1.6872 | 1.6948 | 6875962 |
| 948 | 600000.SH | 浦发银行 | 2003/10/28 | 1.6948 | 1.6929 | 1.7455 | 1.6835 | 1.7324 | 6288540 |
| 949 | 600000.SH | 浦发银行 | 2003/10/29 | 1.7324 | 1.7625 | 1.8001 | 1.7305 | 1.7982 | 16433465 |
| 950 | 600000.SH | 浦发银行 | 2003/10/30 | 1.7982 | 1.7982 | 1.8057 | 1.7662 | 1.77 | 6552419 |
| 951 | 600000.SH | 浦发银行 | 2003/10/31 | 1.77 | 1.7681 | 1.7963 | 1.7455 | 1.7662 | 3521713 |
| 952 | 600000.SH | 浦发银行 | 2003/11/3 | 1.7662 | 1.7644 | 1.7963 | 1.7568 | 1.7907 | 4301995 |
| 953 | 600000.SH | 浦发银行 | 2003/11/4 | 1.7907 | 1.7907 | 1.8885 | 1.7907 | 1.8339 | 18421626 |
| 954 | 600000.SH | 浦发银行 | 2003/11/5 | 1.8339 | 1.8321 | 1.8565 | 1.8114 | 1.8283 | 7833897 |
| 955 | 600000.SH | 浦发银行 | 2003/11/6 | 1.8283 | 1.8339 | 1.8396 | 1.7644 | 1.7681 | 7837014 |
| 956 | 600000.SH | 浦发银行 | 2003/11/7 | 1.7681 | 1.7644 | 1.7681 | 1.7248 | 1.7286 | 6452468 |
| 957 | 600000.SH | 浦发银行 | 2003/11/10 | 1.7286 | 1.7211 | 1.7493 | 1.7098 | 1.7437 | 5381571 |
| 958 | 600000.SH | 浦发银行 | 2003/11/11 | 1.7437 | 1.7437 | 1.7587 | 1.7098 | 1.7267 | 4099820 |
| 959 | 600000.SH | 浦发银行 | 2003/11/12 | 1.7267 | 1.6553 | 1.6741 | 1.6176 | 1.6496 | 10835536 |
| 960 | 600000.SH | 浦发银行 | 2003/11/13 | 1.6496 | 1.6496 | 1.659 | 1.6308 | 1.6421 | 5566285 |
| 961 | 600000.SH | 浦发银行 | 2003/11/14 | 1.6421 | 1.6421 | 1.6741 | 1.6421 | 1.6609 | 2352385 |
| 962 | 600000.SH | 浦发银行 | 2003/11/17 | 1.6609 | 1.659 | 1.659 | 1.6327 | 1.6402 | 2458029 |
| 963 | 600000.SH | 浦发银行 | 2003/11/18 | 1.6402 | 1.6553 | 1.6553 | 1.6082 | 1.6139 | 2668913 |
| 964 | 600000.SH | 浦发银行 | 2003/11/19 | 1.6139 | 1.6139 | 1.6609 | 1.5988 | 1.6458 | 2986999 |
| 965 | 600000.SH | 浦发银行 | 2003/11/20 | 1.6458 | 1.6496 | 1.7079 | 1.6477 | 1.6985 | 6255895 |
| 966 | 600000.SH | 浦发银行 | 2003/11/21 | 1.6985 | 1.7042 | 1.7587 | 1.6741 | 1.6778 | 7863385 |
| 967 | 600000.SH | 浦发银行 | 2003/11/24 | 1.6778 | 1.6929 | 1.785 | 1.6835 | 1.7756 | 12765063 |
| 968 | 600000.SH | 浦发银行 | 2003/11/25 | 1.7756 | 1.7832 | 1.8471 | 1.7813 | 1.7944 | 20139683 |
| 969 | 600000.SH | 浦发银行 | 2003/11/26 | 1.7944 | 1.7926 | 1.7926 | 1.7681 | 1.7907 | 6050809 |
| 970 | 600000.SH | 浦发银行 | 2003/11/27 | 1.7907 | 1.7907 | 1.8039 | 1.7455 | 1.7512 | 5497777 |
| 971 | 600000.SH | 浦发银行 | 2003/11/28 | 1.7512 | 1.7493 | 1.7681 | 1.7437 | 1.7531 | 3758391 |
| 972 | 600000.SH | 浦发银行 | 2003/12/1 | 1.7531 | 1.7644 | 1.8245 | 1.7549 | 1.8208 | 9502284 |
| 973 | 600000.SH | 浦发银行 | 2003/12/2 | 1.8208 | 1.8245 | 1.8358 | 1.7982 | 1.8001 | 7735663 |
| 974 | 600000.SH | 浦发银行 | 2003/12/3 | 1.8001 | 1.7982 | 1.8302 | 1.7662 | 1.8057 | 17969953 |
| 975 | 600000.SH | 浦发银行 | 2003/12/4 | 1.8057 | 1.8057 | 1.8659 | 1.802 | 1.849 | 22879906 |
| 976 | 600000.SH | 浦发银行 | 2003/12/5 | 1.849 | 1.8546 | 1.8584 | 1.8227 | 1.8434 | 8270190 |
| 977 | 600000.SH | 浦发银行 | 2003/12/8 | 1.8434 | 1.8528 | 1.8584 | 1.7926 | 1.8133 | 7116145 |
| 978 | 600000.SH | 浦发银行 | 2003/12/9 | 1.8133 | 1.8189 | 1.8189 | 1.7681 | 1.802 | 5646898 |
| 979 | 600000.SH | 浦发银行 | 2003/12/10 | 1.802 | 1.8622 | 1.9355 | 1.8283 | 1.864 | 33204783 |
| 980 | 600000.SH | 浦发银行 | 2003/12/11 | 1.864 | 1.896 | 1.9336 | 1.8791 | 1.9205 | 35455597 |
| 981 | 600000.SH | 浦发银行 | 2003/12/12 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | N/A |
| 982 | 600000.SH | 浦发银行 | 2003/12/15 | 1.9205 | 1.9336 | 1.9524 | 1.9148 | 1.9205 | 16148321 |
| 983 | 600000.SH | 浦发银行 | 2003/12/16 | 1.9205 | 1.9148 | 1.9148 | 1.8528 | 1.8885 | 10076929 |
| 984 | 600000.SH | 浦发银行 | 2003/12/17 | 1.8885 | 1.8885 | 1.9092 | 1.8622 | 1.8772 | 6867643 |
| 985 | 600000.SH | 浦发银行 | 2003/12/18 | 1.8772 | 1.8622 | 1.8923 | 1.8546 | 1.8791 | 5461276 |
| 986 | 600000.SH | 浦发银行 | 2003/12/19 | 1.8791 | 1.881 | 1.9035 | 1.8283 | 1.881 | 10245891 |
| 987 | 600000.SH | 浦发银行 | 2003/12/22 | 1.881 | 1.881 | 1.9468 | 1.8283 | 1.9468 | 17063533 |
| 988 | 600000.SH | 浦发银行 | 2003/12/23 | 1.9468 | 1.9675 | 1.9882 | 1.9468 | 1.9675 | 13748471 |
| 989 | 600000.SH | 浦发银行 | 2003/12/24 | 1.9675 | 1.975 | 2.0258 | 1.975 | 1.9825 | 13916074 |
| 990 | 600000.SH | 浦发银行 | 2003/12/25 | 1.9825 | 1.9807 | 1.9901 | 1.9543 | 1.9562 | 7883603 |
| 991 | 600000.SH | 浦发银行 | 2003/12/26 | 1.9562 | 1.9506 | 1.975 | 1.943 | 1.9694 | 7690336 |
| 992 | 600000.SH | 浦发银行 | 2003/12/29 | 1.9694 | 1.9619 | 1.975 | 1.9186 | 1.9412 | 8750159 |
| 993 | 600000.SH | 浦发银行 | 2003/12/30 | 1.9412 | 1.9449 | 1.9938 | 1.9186 | 1.9769 | 10050617 |
| 994 | 600000.SH | 浦发银行 | 2003/12/31 | 1.9769 | 1.975 | 2.0032 | 1.9186 | 1.9807 | 11393676 |
| 995 | 600000.SH | 浦发银行 | 2004/1/2 | 1.9807 | 1.9562 | 2.0051 | 1.9412 | 1.975 | 11565225 |
| 996 | 600000.SH | 浦发银行 | 2004/1/5 | 1.975 | 1.975 | 2.0785 | 1.9713 | 2.0747 | 20455286 |
| 997 | 600000.SH | 浦发银行 | 2004/1/6 | 2.0747 | 2.0747 | 2.1951 | 2.0747 | 2.1368 | 29360563 |
| 998 | 600000.SH | 浦发银行 | 2004/1/7 | 2.1368 | 2.1443 | 2.2158 | 2.1368 | 2.1744 | 16976864 |
| 999 | 600000.SH | 浦发银行 | 2004/1/8 | 2.1744 | 2.1782 | 2.2007 | 2.1443 | 2.1876 | 10316970 |
| 1000 | 600000.SH | 浦发银行 | 2004/1/9 | 2.1876 | 2.1857 | 2.2233 | 2.1199 | 2.1575 | 19347104 |
| 1001 | 600000.SH | 浦发银行 | 2004/1/12 | 2.1575 | 2.1575 | 2.2534 | 2.1443 | 2.2478 | 21750663 |
| 1002 | 600000.SH | 浦发银行 | 2004/1/13 | 2.2478 | 2.2572 | 2.276 | 2.1763 | 2.2101 | 12727758 |
| 1003 | 600000.SH | 浦发银行 | 2004/1/14 | 2.2101 | 2.2101 | 2.2101 | 2.1311 | 2.1424 | 10851647 |
| 1004 | 600000.SH | 浦发银行 | 2004/1/15 | 2.1424 | 2.1387 | 2.165 | 2.133 | 2.1368 | 6788821 |
| 1005 | 600000.SH | 浦发银行 | 2004/1/16 | 2.1368 | 2.1462 | 2.1518 | 2.1217 | 2.1443 | 7761318 |
| 1006 | 600000.SH | 浦发银行 | 2004/1/29 | 2.1443 | 2.1443 | 2.2007 | 2.1104 | 2.197 | 7123790 |
| 1007 | 600000.SH | 浦发银行 | 2004/1/30 | 2.197 | 2.197 | 2.1989 | 2.1029 | 2.1161 | 7434862 |
| 1008 | 600000.SH | 浦发银行 | 2004/2/2 | 2.1161 | 2.2308 | 2.2459 | 2.1274 | 2.1951 | 15618424 |
| 1009 | 600000.SH | 浦发银行 | 2004/2/3 | 2.1951 | 2.1932 | 2.2384 | 2.1744 | 2.2365 | 11308868 |
| 1010 | 600000.SH | 浦发银行 | 2004/2/4 | 2.2365 | 2.2365 | 2.2854 | 2.229 | 2.2572 | 16943367 |
| 1011 | 600000.SH | 浦发银行 | 2004/2/5 | 2.2572 | 2.4791 | 2.4791 | 2.2628 | 2.3004 | 23727371 |
| 1012 | 600000.SH | 浦发银行 | 2004/2/6 | 2.3004 | 2.2948 | 2.3493 | 2.2478 | 2.2985 | 19576688 |
| 1013 | 600000.SH | 浦发银行 | 2004/2/9 | 2.2985 | 2.2779 | 2.3249 | 2.2779 | 2.323 | 7197401 |
| 1014 | 600000.SH | 浦发银行 | 2004/2/10 | 2.323 | 2.3343 | 2.3437 | 2.2496 | 2.2572 | 10853414 |
| 1015 | 600000.SH | 浦发银行 | 2004/2/11 | 2.2572 | 2.2572 | 2.2666 | 2.197 | 2.2101 | 12827484 |
| 1016 | 600000.SH | 浦发银行 | 2004/2/12 | 2.2101 | 2.2101 | 2.229 | 2.1443 | 2.165 | 16046794 |
| 1017 | 600000.SH | 浦发银行 | 2004/2/13 | 2.165 | 2.1631 | 2.212 | 2.1537 | 2.1725 | 8563082 |
| 1018 | 600000.SH | 浦发银行 | 2004/2/16 | 2.1725 | 2.1725 | 2.2459 | 2.1725 | 2.244 | 7961608 |
| 1019 | 600000.SH | 浦发银行 | 2004/2/17 | 2.244 | 2.244 | 2.2572 | 2.2139 | 2.2158 | 8845753 |
| 1020 | 600000.SH | 浦发银行 | 2004/2/18 | 2.2158 | 2.2158 | 2.2703 | 2.1782 | 2.2083 | 12777858 |
| 1021 | 600000.SH | 浦发银行 | 2004/2/19 | 2.2083 | 2.2007 | 2.2271 | 2.1443 | 2.1631 | 12576189 |
| 1022 | 600000.SH | 浦发银行 | 2004/2/20 | 2.1631 | 2.1631 | 2.2177 | 2.1443 | 2.2007 | 11090699 |
| 1023 | 600000.SH | 浦发银行 | 2004/2/23 | 2.2007 | 2.2007 | 2.2083 | 2.1161 | 2.1217 | 20881961 |
| 1024 | 600000.SH | 浦发银行 | 2004/2/24 | 2.1217 | 2.1123 | 2.1142 | 2.0258 | 2.0653 | 15725679 |
| 1025 | 600000.SH | 浦发银行 | 2004/2/25 | 2.0653 | 2.0691 | 2.0785 | 1.9976 | 2.0051 | 14327031 |
| 1026 | 600000.SH | 浦发银行 | 2004/2/26 | 2.0051 | 1.9938 | 2.0277 | 1.9882 | 2.0239 | 7121803 |
| 1027 | 600000.SH | 浦发银行 | 2004/2/27 | 2.0239 | 2.0465 | 2.0597 | 2.0164 | 2.0409 | 10808644 |
| 1028 | 600000.SH | 浦发银行 | 2004/3/1 | 2.0409 | 2.0427 | 2.0465 | 1.9825 | 2.0296 | 12768156 |
| 1029 | 600000.SH | 浦发银行 | 2004/3/2 | 2.0296 | 2.0314 | 2.0709 | 2.0314 | 2.054 | 10942129 |
| 1030 | 600000.SH | 浦发银行 | 2004/3/3 | 2.054 | 2.0597 | 2.0822 | 2.0258 | 2.0258 | 8026108 |
| 1031 | 600000.SH | 浦发银行 | 2004/3/4 | 2.0258 | 2.007 | 2.0465 | 1.9938 | 2.0427 | 7254816 |
| 1032 | 600000.SH | 浦发银行 | 2004/3/5 | 2.0427 | 2.0503 | 2.0615 | 2.0051 | 2.0108 | 4528478 |
| 1033 | 600000.SH | 浦发银行 | 2004/3/8 | 2.0108 | 2.0089 | 2.0164 | 1.9487 | 1.9524 | 7089919 |
| 1034 | 600000.SH | 浦发银行 | 2004/3/9 | 1.9524 | 1.9524 | 1.975 | 1.9355 | 1.9449 | 7144365 |
| 1035 | 600000.SH | 浦发银行 | 2004/3/10 | 1.9449 | 1.9524 | 2.022 | 1.9487 | 2.0202 | 8825538 |
| 1036 | 600000.SH | 浦发银行 | 2004/3/11 | 2.0202 | 2.0277 | 2.0427 | 2.0126 | 2.0296 | 9587131 |
| 1037 | 600000.SH | 浦发银行 | 2004/3/12 | 2.0296 | 2.0314 | 2.0409 | 1.9863 | 1.9938 | 7707684 |
| 1038 | 600000.SH | 浦发银行 | 2004/3/15 | 1.9938 | 1.9938 | 2.086 | 1.9938 | 2.0785 | 14434661 |
| 1039 | 600000.SH | 浦发银行 | 2004/3/16 | 2.0785 | 2.0804 | 2.0935 | 2.0578 | 2.0841 | 12631518 |
| 1040 | 600000.SH | 浦发银行 | 2004/3/17 | 2.0841 | 2.0879 | 2.1086 | 2.0672 | 2.101 | 13042854 |
| 1041 | 600000.SH | 浦发银行 | 2004/3/18 | 2.101 | 2.1104 | 2.1255 | 2.0521 | 2.0578 | 13302129 |
| 1042 | 600000.SH | 浦发银行 | 2004/3/19 | 2.0578 | 2.0578 | 2.0804 | 2.0503 | 2.0691 | 12042229 |
| 1043 | 600000.SH | 浦发银行 | 2004/3/22 | 2.0691 | 2.0804 | 2.133 | 2.0691 | 2.1311 | 15386398 |
| 1044 | 600000.SH | 浦发银行 | 2004/3/23 | 2.1311 | 2.1311 | 2.1311 | 2.0879 | 2.1067 | 15114913 |
| 1045 | 600000.SH | 浦发银行 | 2004/3/24 | 2.1067 | 2.0841 | 2.0973 | 2.0597 | 2.0691 | 10584069 |
| 1046 | 600000.SH | 浦发银行 | 2004/3/25 | 2.0691 | 2.0747 | 2.1311 | 2.0747 | 2.0879 | 11085719 |
| 1047 | 600000.SH | 浦发银行 | 2004/3/26 | 2.0879 | 2.0916 | 2.1067 | 2.0615 | 2.0785 | 5064664 |
| 1048 | 600000.SH | 浦发银行 | 2004/3/29 | 2.0785 | 2.0728 | 2.0973 | 2.0691 | 2.0691 | 4337715 |
| 1049 | 600000.SH | 浦发银行 | 2004/3/30 | 2.0691 | 2.0691 | 2.0691 | 2.0691 | 2.0691 | N/A |
| 1050 | 600000.SH | 浦发银行 | 2004/3/31 | 2.0691 | 2.0634 | 2.0691 | 2.0258 | 2.0427 | 6450450 |
| 1051 | 600000.SH | 浦发银行 | 2004/4/1 | 2.0427 | 2.0503 | 2.0916 | 2.0465 | 2.0898 | 7045292 |
| 1052 | 600000.SH | 浦发银行 | 2004/4/2 | 2.0898 | 2.0935 | 2.118 | 2.0916 | 2.0954 | 7458130 |
| 1053 | 600000.SH | 浦发银行 | 2004/4/5 | 2.0954 | 2.0992 | 2.1349 | 2.0935 | 2.1067 | 7952693 |
| 1054 | 600000.SH | 浦发银行 | 2004/4/6 | 2.1067 | 2.1067 | 2.1217 | 2.0653 | 2.0973 | 9634859 |
| 1055 | 600000.SH | 浦发银行 | 2004/4/7 | 2.0973 | 2.0992 | 2.1067 | 2.0578 | 2.0597 | 10079262 |
| 1056 | 600000.SH | 浦发银行 | 2004/4/8 | 2.0597 | 2.0597 | 2.0615 | 1.9919 | 1.9938 | 28310621 |
| 1057 | 600000.SH | 浦发银行 | 2004/4/9 | 1.9938 | 1.9938 | 2.0126 | 1.9562 | 1.9731 | 14565252 |
| 1058 | 600000.SH | 浦发银行 | 2004/4/12 | 1.9731 | 1.9562 | 1.9882 | 1.9374 | 1.9769 | 5962460 |
| 1059 | 600000.SH | 浦发银行 | 2004/4/13 | 1.9769 | 1.9788 | 1.9938 | 1.9336 | 1.9374 | 8639602 |
| 1060 | 600000.SH | 浦发银行 | 2004/4/14 | 1.9374 | 1.9318 | 1.9487 | 1.8904 | 1.9073 | 8675317 |
| 1061 | 600000.SH | 浦发银行 | 2004/4/15 | 1.9073 | 1.9092 | 1.9355 | 1.8923 | 1.8979 | 6277714 |
| 1062 | 600000.SH | 浦发银行 | 2004/4/16 | 1.8979 | 1.8998 | 1.943 | 1.8904 | 1.9374 | 6198558 |
| 1063 | 600000.SH | 浦发银行 | 2004/4/19 | 1.9374 | 1.9374 | 1.9393 | 1.9092 | 1.9167 | 4388665 |
| 1064 | 600000.SH | 浦发银行 | 2004/4/20 | 1.9167 | 1.9148 | 1.9713 | 1.9054 | 1.9336 | 6344159 |
| 1065 | 600000.SH | 浦发银行 | 2004/4/21 | 1.9336 | 1.9355 | 1.9656 | 1.881 | 1.8904 | 9157280 |
| 1066 | 600000.SH | 浦发银行 | 2004/4/22 | 1.8904 | 1.881 | 1.9205 | 1.881 | 1.8923 | 9668407 |
| 1067 | 600000.SH | 浦发银行 | 2004/4/23 | 1.8923 | 1.8998 | 1.8998 | 1.8471 | 1.8546 | 12128162 |
| 1068 | 600000.SH | 浦发银行 | 2004/4/26 | 1.8546 | 1.8584 | 1.8829 | 1.8546 | 1.881 | 3790412 |
| 1069 | 600000.SH | 浦发银行 | 2004/4/27 | 1.881 | 1.8923 | 1.9167 | 1.8791 | 1.8923 | 4597640 |
| 1070 | 600000.SH | 浦发银行 | 2004/4/28 | 1.8923 | 1.7869 | 1.8791 | 1.7869 | 1.8528 | 8372259 |
| 1071 | 600000.SH | 浦发银行 | 2004/4/29 | 1.8528 | 1.8528 | 1.8923 | 1.8339 | 1.8396 | 10230369 |
| 1072 | 600000.SH | 浦发银行 | 2004/4/30 | 1.8396 | 1.8434 | 1.8734 | 1.7869 | 1.8095 | 12683673 |
| 1073 | 600000.SH | 浦发银行 | 2004/5/10 | 1.8095 | 1.8095 | 1.8227 | 1.7681 | 1.77 | 3616104 |
| 1074 | 600000.SH | 浦发银行 | 2004/5/11 | 1.77 | 1.7681 | 1.7926 | 1.7493 | 1.7644 | 4202614 |
| 1075 | 600000.SH | 浦发银行 | 2004/5/12 | 1.7644 | 1.7681 | 1.8151 | 1.7644 | 1.8039 | 4791414 |
| 1076 | 600000.SH | 浦发银行 | 2004/5/13 | 1.8039 | 1.8095 | 1.8208 | 1.802 | 1.8114 | 2653526 |
| 1077 | 600000.SH | 浦发银行 | 2004/5/14 | 1.8114 | 1.8151 | 1.817 | 1.7681 | 1.7756 | 2680631 |
| 1078 | 600000.SH | 浦发银行 | 2004/5/17 | 1.7756 | 1.7756 | 1.7832 | 1.7399 | 1.7455 | 4414035 |
| 1079 | 600000.SH | 浦发银行 | 2004/5/18 | 1.7455 | 1.7644 | 1.77 | 1.7192 | 1.7681 | 4545188 |
| 1080 | 600000.SH | 浦发银行 | 2004/5/19 | 1.7681 | 1.7719 | 1.7888 | 1.7418 | 1.7662 | 3891989 |
| 1081 | 600000.SH | 浦发银行 | 2004/5/20 | 1.7662 | 1.7872 | 1.8119 | 1.7605 | 1.7605 | 5180136 |
| 1082 | 600000.SH | 浦发银行 | 2004/5/21 | 1.7605 | 1.7681 | 1.7853 | 1.7605 | 1.7815 | 3466548 |
| 1083 | 600000.SH | 浦发银行 | 2004/5/24 | 1.7815 | 1.7777 | 1.7853 | 1.7624 | 1.77 | 5569341 |
| 1084 | 600000.SH | 浦发银行 | 2004/5/25 | 1.77 | 1.7796 | 1.7853 | 1.7529 | 1.7567 | 3626725 |
| 1085 | 600000.SH | 浦发银行 | 2004/5/26 | 1.7567 | 1.7548 | 1.7796 | 1.7491 | 1.7757 | 3302403 |
| 1086 | 600000.SH | 浦发银行 | 2004/5/27 | 1.7757 | 1.7777 | 1.8119 | 1.7624 | 1.8024 | 4574729 |
| 1087 | 600000.SH | 浦发银行 | 2004/5/28 | 1.8024 | 1.8024 | 1.8043 | 1.7853 | 1.7853 | 2229705 |
| 1088 | 600000.SH | 浦发银行 | 2004/5/31 | 1.7853 | 1.7853 | 1.7853 | 1.7853 | 1.7853 | N/A |
| 1089 | 600000.SH | 浦发银行 | 2004/6/1 | 1.7853 | 1.7929 | 1.8271 | 1.791 | 1.8119 | 5194932 |
| 1090 | 600000.SH | 浦发银行 | 2004/6/2 | 1.8119 | 1.8119 | 1.8367 | 1.8043 | 1.8081 | 4851148 |
| 1091 | 600000.SH | 浦发银行 | 2004/6/3 | 1.8081 | 1.8081 | 1.8081 | 1.7662 | 1.7662 | 3027065 |
| 1092 | 600000.SH | 浦发银行 | 2004/6/4 | 1.7662 | 1.7662 | 1.8043 | 1.7643 | 1.7719 | 1896104 |
| 1093 | 600000.SH | 浦发银行 | 2004/6/7 | 1.7719 | 1.77 | 1.77 | 1.7472 | 1.7586 | 3220509 |
| 1094 | 600000.SH | 浦发银行 | 2004/6/8 | 1.7586 | 1.751 | 1.7719 | 1.6939 | 1.7129 | 5186720 |
| 1095 | 600000.SH | 浦发银行 | 2004/6/9 | 1.7129 | 1.7129 | 1.7206 | 1.6901 | 1.6939 | 4103578 |
| 1096 | 600000.SH | 浦发银行 | 2004/6/10 | 1.6939 | 1.6939 | 1.7206 | 1.6939 | 1.7129 | 2783684 |
| 1097 | 600000.SH | 浦发银行 | 2004/6/11 | 1.7129 | 1.7129 | 1.7339 | 1.6673 | 1.6711 | 5522790 |
| 1098 | 600000.SH | 浦发银行 | 2004/6/14 | 1.6711 | 1.6692 | 1.6711 | 1.6254 | 1.6368 | 4592451 |
| 1099 | 600000.SH | 浦发银行 | 2004/6/15 | 1.6368 | 1.6368 | 1.7339 | 1.6273 | 1.7015 | 5413915 |
| 1100 | 600000.SH | 浦发银行 | 2004/6/16 | 1.7015 | 1.7034 | 1.7206 | 1.6806 | 1.7053 | 3789142 |
| 1101 | 600000.SH | 浦发银行 | 2004/6/17 | 1.7053 | 1.711 | 1.7167 | 1.6711 | 1.673 | 1944234 |
| 1102 | 600000.SH | 浦发银行 | 2004/6/18 | 1.673 | 1.6749 | 1.6863 | 1.6197 | 1.6482 | 5199466 |
| 1103 | 600000.SH | 浦发银行 | 2004/6/21 | 1.6482 | 1.6482 | 1.6844 | 1.633 | 1.6825 | 2334539 |
| 1104 | 600000.SH | 浦发银行 | 2004/6/22 | 1.6825 | 1.6806 | 1.7053 | 1.6673 | 1.6787 | 2089016 |
| 1105 | 600000.SH | 浦发银行 | 2004/6/23 | 1.6787 | 1.6787 | 1.692 | 1.6654 | 1.6863 | 1844727 |
| 1106 | 600000.SH | 浦发银行 | 2004/6/24 | 1.6863 | 1.6863 | 1.6939 | 1.6711 | 1.6749 | 1338771 |
| 1107 | 600000.SH | 浦发银行 | 2004/6/25 | 1.6749 | 1.6749 | 1.7034 | 1.6463 | 1.6539 | 2274695 |
| 1108 | 600000.SH | 浦发银行 | 2004/6/28 | 1.6539 | 1.6501 | 1.6749 | 1.6387 | 1.6463 | 1971065 |
| 1109 | 600000.SH | 浦发银行 | 2004/6/29 | 1.6463 | 1.6558 | 1.6882 | 1.6425 | 1.6806 | 2225304 |
| 1110 | 600000.SH | 浦发银行 | 2004/6/30 | 1.6806 | 1.6806 | 1.6901 | 1.6692 | 1.673 | 2339384 |
| 1111 | 600000.SH | 浦发银行 | 2004/7/1 | 1.673 | 1.6787 | 1.7186 | 1.673 | 1.7148 | 4071487 |
| 1112 | 600000.SH | 浦发银行 | 2004/7/2 | 1.7148 | 1.7148 | 1.7377 | 1.6977 | 1.7167 | 4682893 |
| 1113 | 600000.SH | 浦发银行 | 2004/7/5 | 1.7167 | 1.7129 | 1.7415 | 1.7034 | 1.7396 | 2432753 |
| 1114 | 600000.SH | 浦发银行 | 2004/7/6 | 1.7396 | 1.7434 | 1.7738 | 1.732 | 1.7472 | 5195063 |
| 1115 | 600000.SH | 浦发银行 | 2004/7/7 | 1.7472 | 1.7434 | 1.751 | 1.7301 | 1.7301 | 2115935 |
| 1116 | 600000.SH | 浦发银行 | 2004/7/8 | 1.7301 | 1.732 | 1.7491 | 1.7244 | 1.7472 | 1667455 |
| 1117 | 600000.SH | 浦发银行 | 2004/7/9 | 1.7472 | 1.7472 | 1.7643 | 1.7358 | 1.7415 | 2084912 |
| 1118 | 600000.SH | 浦发银行 | 2004/7/12 | 1.7415 | 1.732 | 1.732 | 1.6996 | 1.7034 | 3254750 |
| 1119 | 600000.SH | 浦发银行 | 2004/7/13 | 1.7034 | 1.6958 | 1.7167 | 1.692 | 1.711 | 1535409 |
| 1120 | 600000.SH | 浦发银行 | 2004/7/14 | 1.711 | 1.711 | 1.7358 | 1.6996 | 1.7301 | 3951346 |
| 1121 | 600000.SH | 浦发银行 | 2004/7/15 | 1.7301 | 1.7301 | 1.7738 | 1.7301 | 1.7738 | 6611458 |
| 1122 | 600000.SH | 浦发银行 | 2004/7/16 | 1.7738 | 1.7777 | 1.8043 | 1.7757 | 1.7872 | 5231582 |
| 1123 | 600000.SH | 浦发银行 | 2004/7/19 | 1.7872 | 1.7872 | 1.8252 | 1.7777 | 1.81 | 5030635 |
| 1124 | 600000.SH | 浦发银行 | 2004/7/20 | 1.81 | 1.8024 | 1.8119 | 1.7815 | 1.7872 | 4732985 |
| 1125 | 600000.SH | 浦发银行 | 2004/7/21 | 1.7872 | 1.7815 | 1.791 | 1.77 | 1.7891 | 1648925 |
| 1126 | 600000.SH | 浦发银行 | 2004/7/22 | 1.7891 | 1.7853 | 1.7929 | 1.7377 | 1.7491 | 6291053 |
| 1127 | 600000.SH | 浦发银行 | 2004/7/23 | 1.7491 | 1.7453 | 1.7643 | 1.7377 | 1.7624 | 4107890 |
| 1128 | 600000.SH | 浦发银行 | 2004/7/26 | 1.7624 | 1.7643 | 1.7834 | 1.7453 | 1.7681 | 5690128 |
| 1129 | 600000.SH | 浦发银行 | 2004/7/27 | 1.7681 | 1.7605 | 1.7815 | 1.7529 | 1.7643 | 3836087 |
| 1130 | 600000.SH | 浦发银行 | 2004/7/28 | 1.7643 | 1.7605 | 1.7796 | 1.7091 | 1.7244 | 3989979 |
| 1131 | 600000.SH | 浦发银行 | 2004/7/29 | 1.7244 | 1.7244 | 1.7529 | 1.7244 | 1.7491 | 2611690 |
| 1132 | 600000.SH | 浦发银行 | 2004/7/30 | 1.7491 | 1.7529 | 1.7567 | 1.732 | 1.7339 | 2754688 |
| 1133 | 600000.SH | 浦发银行 | 2004/8/2 | 1.7339 | 1.732 | 1.732 | 1.7034 | 1.7148 | 2533416 |
| 1134 | 600000.SH | 浦发银行 | 2004/8/3 | 1.7148 | 1.7167 | 1.7167 | 1.6178 | 1.6235 | 11814645 |
| 1135 | 600000.SH | 浦发银行 | 2004/8/4 | 1.6235 | 1.633 | 1.6692 | 1.5569 | 1.6501 | 17175554 |
| 1136 | 600000.SH | 浦发银行 | 2004/8/5 | 1.6501 | 1.6463 | 1.6482 | 1.5987 | 1.6025 | 3257437 |
| 1137 | 600000.SH | 浦发银行 | 2004/8/6 | 1.6025 | 1.5987 | 1.6387 | 1.5892 | 1.6159 | 3732068 |
| 1138 | 600000.SH | 浦发银行 | 2004/8/9 | 1.6159 | 1.6159 | 1.6463 | 1.5968 | 1.6349 | 3379770 |
| 1139 | 600000.SH | 浦发银行 | 2004/8/10 | 1.6349 | 1.6368 | 1.6596 | 1.6292 | 1.6558 | 2825063 |
| 1140 | 600000.SH | 浦发银行 | 2004/8/11 | 1.6558 | 1.6577 | 1.6635 | 1.6349 | 1.6482 | 1701350 |
| 1141 | 600000.SH | 浦发银行 | 2004/8/12 | 1.6482 | 1.6387 | 1.6387 | 1.6083 | 1.6292 | 2903906 |
| 1142 | 600000.SH | 浦发银行 | 2004/8/13 | 1.6292 | 1.6273 | 1.6654 | 1.6159 | 1.6577 | 6831418 |
| 1143 | 600000.SH | 浦发银行 | 2004/8/16 | 1.6577 | 1.6558 | 1.6787 | 1.6501 | 1.6558 | 2629925 |
| 1144 | 600000.SH | 浦发银行 | 2004/8/17 | 1.6558 | 1.6539 | 1.6654 | 1.6349 | 1.6501 | 1947104 |
| 1145 | 600000.SH | 浦发银行 | 2004/8/18 | 1.6501 | 1.6482 | 1.6825 | 1.6463 | 1.6673 | 3998644 |
| 1146 | 600000.SH | 浦发银行 | 2004/8/19 | 1.6673 | 1.6673 | 1.6768 | 1.6577 | 1.6596 | 2780545 |
| 1147 | 600000.SH | 浦发银行 | 2004/8/20 | 1.6596 | 1.6558 | 1.6939 | 1.6558 | 1.6749 | 2023047 |
| 1148 | 600000.SH | 浦发银行 | 2004/8/23 | 1.6749 | 1.6749 | 1.6749 | 1.6254 | 1.6311 | 3303080 |
| 1149 | 600000.SH | 浦发银行 | 2004/8/24 | 1.6311 | 1.6311 | 1.6482 | 1.6254 | 1.6406 | 1282442 |
| 1150 | 600000.SH | 浦发银行 | 2004/8/25 | 1.6406 | 1.6406 | 1.6463 | 1.6273 | 1.6349 | 1123684 |
| 1151 | 600000.SH | 浦发银行 | 2004/8/26 | 1.6349 | 1.6368 | 1.6425 | 1.6292 | 1.633 | 664638 |
| 1152 | 600000.SH | 浦发银行 | 2004/8/27 | 1.633 | 1.633 | 1.6406 | 1.6178 | 1.6216 | 916066 |
| 1153 | 600000.SH | 浦发银行 | 2004/8/30 | 1.6216 | 1.6216 | 1.6463 | 1.6064 | 1.6349 | 887871 |
| 1154 | 600000.SH | 浦发银行 | 2004/8/31 | 1.6349 | 1.6558 | 1.6939 | 1.6482 | 1.6635 | 2739625 |
| 1155 | 600000.SH | 浦发银行 | 2004/9/1 | 1.6635 | 1.6654 | 1.6692 | 1.614 | 1.6178 | 1726950 |
| 1156 | 600000.SH | 浦发银行 | 2004/9/2 | 1.6178 | 1.6178 | 1.6292 | 1.6006 | 1.6273 | 1485162 |
| 1157 | 600000.SH | 浦发银行 | 2004/9/3 | 1.6273 | 1.6292 | 1.6311 | 1.6083 | 1.614 | 1592103 |
| 1158 | 600000.SH | 浦发银行 | 2004/9/6 | 1.614 | 1.614 | 1.614 | 1.5892 | 1.5987 | 1789010 |
| 1159 | 600000.SH | 浦发银行 | 2004/9/7 | 1.5987 | 1.5987 | 1.6178 | 1.5987 | 1.6159 | 1026625 |
| 1160 | 600000.SH | 浦发银行 | 2004/9/8 | 1.6159 | 1.6178 | 1.6216 | 1.5987 | 1.6102 | 970753 |
| 1161 | 600000.SH | 浦发银行 | 2004/9/9 | 1.6102 | 1.6083 | 1.6083 | 1.5892 | 1.5949 | 1444060 |
| 1162 | 600000.SH | 浦发银行 | 2004/9/10 | 1.5949 | 1.5892 | 1.5987 | 1.5664 | 1.593 | 1584728 |
| 1163 | 600000.SH | 浦发银行 | 2004/9/13 | 1.593 | 1.5911 | 1.5911 | 1.5569 | 1.5607 | 1528336 |
| 1164 | 600000.SH | 浦发银行 | 2004/9/14 | 1.5607 | 1.5721 | 1.6178 | 1.5645 | 1.6083 | 3487330 |
| 1165 | 600000.SH | 浦发银行 | 2004/9/15 | 1.6083 | 1.6254 | 1.6806 | 1.6025 | 1.6558 | 8053534 |
| 1166 | 600000.SH | 浦发银行 | 2004/9/16 | 1.6558 | 1.6901 | 1.7015 | 1.6654 | 1.6711 | 7567341 |
| 1167 | 600000.SH | 浦发银行 | 2004/9/17 | 1.6711 | 1.6711 | 1.7206 | 1.6673 | 1.7186 | 9266388 |
| 1168 | 600000.SH | 浦发银行 | 2004/9/20 | 1.7186 | 1.7186 | 1.7757 | 1.7186 | 1.7738 | 12815210 |
| 1169 | 600000.SH | 浦发银行 | 2004/9/21 | 1.7738 | 1.7777 | 1.7777 | 1.732 | 1.7491 | 8273645 |
| 1170 | 600000.SH | 浦发银行 | 2004/9/22 | 1.7491 | 1.7472 | 1.77 | 1.6844 | 1.6939 | 11068384 |
| 1171 | 600000.SH | 浦发银行 | 2004/9/23 | 1.6939 | 1.6939 | 1.7548 | 1.6768 | 1.7491 | 3913584 |
| 1172 | 600000.SH | 浦发银行 | 2004/9/24 | 1.7491 | 1.7624 | 1.7757 | 1.7091 | 1.7091 | 18114756 |
| 1173 | 600000.SH | 浦发银行 | 2004/9/27 | 1.7091 | 1.7148 | 1.7453 | 1.652 | 1.6558 | 7165625 |
| 1174 | 600000.SH | 浦发银行 | 2004/9/28 | 1.6558 | 1.6558 | 1.6787 | 1.6463 | 1.6635 | 3466404 |
| 1175 | 600000.SH | 浦发银行 | 2004/9/29 | 1.6635 | 1.6577 | 1.6654 | 1.6235 | 1.6292 | 4863966 |
| 1176 | 600000.SH | 浦发银行 | 2004/9/30 | 1.6292 | 1.6292 | 1.6349 | 1.6006 | 1.6159 | 5003787 |
| 1177 | 600000.SH | 浦发银行 | 2004/10/8 | 1.6159 | 1.6159 | 1.6216 | 1.5759 | 1.6197 | 4468672 |
| 1178 | 600000.SH | 浦发银行 | 2004/10/11 | 1.6197 | 1.614 | 1.633 | 1.5987 | 1.614 | 4207266 |
| 1179 | 600000.SH | 浦发银行 | 2004/10/12 | 1.614 | 1.614 | 1.614 | 1.5664 | 1.5759 | 3977938 |
| 1180 | 600000.SH | 浦发银行 | 2004/10/13 | 1.5759 | 1.5797 | 1.5949 | 1.5778 | 1.5835 | 6078360 |
| 1181 | 600000.SH | 浦发银行 | 2004/10/14 | 1.5835 | 1.5854 | 1.5892 | 1.5607 | 1.5683 | 4694806 |
| 1182 | 600000.SH | 浦发银行 | 2004/10/15 | 1.5683 | 1.5683 | 1.5816 | 1.5569 | 1.5645 | 4418133 |
| 1183 | 600000.SH | 浦发银行 | 2004/10/18 | 1.5645 | 1.5607 | 1.5702 | 1.5169 | 1.5302 | 4770826 |
| 1184 | 600000.SH | 浦发银行 | 2004/10/19 | 1.5302 | 1.5264 | 1.5664 | 1.5188 | 1.5321 | 3090679 |
| 1185 | 600000.SH | 浦发银行 | 2004/10/20 | 1.5321 | 1.5321 | 1.5321 | 1.4788 | 1.4941 | 6985702 |
| 1186 | 600000.SH | 浦发银行 | 2004/10/21 | 1.4941 | 1.4922 | 1.4922 | 1.3799 | 1.3894 | 19836816 |
| 1187 | 600000.SH | 浦发银行 | 2004/10/22 | 1.3894 | 1.3894 | 1.4179 | 1.3704 | 1.3951 | 6933176 |
| 1188 | 600000.SH | 浦发银行 | 2004/10/25 | 1.3951 | 1.4179 | 1.4255 | 1.3627 | 1.3684 | 6279982 |
| 1189 | 600000.SH | 浦发银行 | 2004/10/26 | 1.3684 | 1.3665 | 1.4027 | 1.357 | 1.3989 | 6300211 |
| 1190 | 600000.SH | 浦发银行 | 2004/10/27 | 1.3989 | 1.4008 | 1.4236 | 1.3894 | 1.4179 | 4690771 |
| 1191 | 600000.SH | 浦发银行 | 2004/10/28 | 1.4179 | 1.4255 | 1.437 | 1.4084 | 1.4294 | 6490261 |
| 1192 | 600000.SH | 浦发银行 | 2004/10/29 | 1.4294 | 1.4274 | 1.475 | 1.3875 | 1.4103 | 26201748 |
| 1193 | 600000.SH | 浦发银行 | 2004/11/1 | 1.4103 | 1.4084 | 1.4122 | 1.3799 | 1.3913 | 5885139 |
| 1194 | 600000.SH | 浦发银行 | 2004/11/2 | 1.3913 | 1.3913 | 1.4179 | 1.378 | 1.416 | 3630291 |
| 1195 | 600000.SH | 浦发银行 | 2004/11/3 | 1.416 | 1.4122 | 1.4408 | 1.4084 | 1.4255 | 4636116 |
| 1196 | 600000.SH | 浦发银行 | 2004/11/4 | 1.4255 | 1.4274 | 1.4484 | 1.397 | 1.4046 | 3346076 |
| 1197 | 600000.SH | 浦发银行 | 2004/11/5 | 1.4046 | 1.4122 | 1.4313 | 1.3989 | 1.416 | 1788787 |
| 1198 | 600000.SH | 浦发银行 | 2004/11/8 | 1.416 | 1.4103 | 1.4217 | 1.4008 | 1.4179 | 1261243 |
| 1199 | 600000.SH | 浦发银行 | 2004/11/9 | 1.4179 | 1.4179 | 1.4236 | 1.4027 | 1.4084 | 1338579 |
| 1200 | 600000.SH | 浦发银行 | 2004/11/10 | 1.4084 | 1.4103 | 1.4731 | 1.4046 | 1.4598 | 7398625 |
| 1201 | 600000.SH | 浦发银行 | 2004/11/11 | 1.4598 | 1.4579 | 1.4769 | 1.4446 | 1.4465 | 9554944 |
| 1202 | 600000.SH | 浦发银行 | 2004/11/12 | 1.4465 | 1.4465 | 1.4598 | 1.4294 | 1.4503 | 3293654 |
| 1203 | 600000.SH | 浦发银行 | 2004/11/15 | 1.4503 | 1.4503 | 1.4655 | 1.4217 | 1.4446 | 4362296 |
| 1204 | 600000.SH | 浦发银行 | 2004/11/16 | 1.4446 | 1.4484 | 1.4579 | 1.437 | 1.4541 | 3045432 |
| 1205 | 600000.SH | 浦发银行 | 2004/11/17 | 1.4541 | 1.4579 | 1.4579 | 1.4217 | 1.4332 | 3845509 |
| 1206 | 600000.SH | 浦发银行 | 2004/11/18 | 1.4332 | 1.4313 | 1.4351 | 1.4217 | 1.4332 | 3021431 |
| 1207 | 600000.SH | 浦发银行 | 2004/11/19 | 1.4332 | 1.437 | 1.4655 | 1.437 | 1.4522 | 3814125 |
| 1208 | 600000.SH | 浦发银行 | 2004/11/22 | 1.4522 | 1.4503 | 1.4617 | 1.437 | 1.4598 | 2936661 |
| 1209 | 600000.SH | 浦发银行 | 2004/11/23 | 1.4598 | 1.4598 | 1.4598 | 1.4351 | 1.437 | 2693618 |
| 1210 | 600000.SH | 浦发银行 | 2004/11/24 | 1.437 | 1.437 | 1.4484 | 1.4274 | 1.4274 | 2310434 |
| 1211 | 600000.SH | 浦发银行 | 2004/11/25 | 1.4274 | 1.4274 | 1.4274 | 1.4027 | 1.4084 | 5966360 |
| 1212 | 600000.SH | 浦发银行 | 2004/11/26 | 1.4084 | 1.4084 | 1.4236 | 1.4046 | 1.4103 | 3213983 |
| 1213 | 600000.SH | 浦发银行 | 2004/11/29 | 1.4103 | 1.4084 | 1.4217 | 1.3894 | 1.3913 | 2821425 |
| 1214 | 600000.SH | 浦发银行 | 2004/11/30 | 1.3913 | 1.3913 | 1.3932 | 1.3704 | 1.378 | 4494651 |
| 1215 | 600000.SH | 浦发银行 | 2004/12/1 | 1.378 | 1.3742 | 1.3837 | 1.3723 | 1.3761 | 2122016 |
| 1216 | 600000.SH | 浦发银行 | 2004/12/2 | 1.3761 | 1.3761 | 1.3856 | 1.3684 | 1.3799 | 2371702 |
| 1217 | 600000.SH | 浦发银行 | 2004/12/3 | 1.3799 | 1.3837 | 1.3894 | 1.3761 | 1.3761 | 2457500 |
| 1218 | 600000.SH | 浦发银行 | 2004/12/6 | 1.3761 | 1.3761 | 1.3856 | 1.3665 | 1.378 | 2381449 |
| 1219 | 600000.SH | 浦发银行 | 2004/12/7 | 1.378 | 1.378 | 1.3989 | 1.3761 | 1.3875 | 2576985 |
| 1220 | 600000.SH | 浦发银行 | 2004/12/8 | 1.3875 | 1.3989 | 1.4084 | 1.3894 | 1.3951 | 2258555 |
| 1221 | 600000.SH | 浦发银行 | 2004/12/9 | 1.3951 | 1.397 | 1.4484 | 1.3837 | 1.4141 | 9335367 |
| 1222 | 600000.SH | 浦发银行 | 2004/12/10 | 1.4141 | 1.4141 | 1.4179 | 1.3894 | 1.3951 | 3383715 |
| 1223 | 600000.SH | 浦发银行 | 2004/12/13 | 1.3951 | 1.3818 | 1.3951 | 1.3704 | 1.3856 | 2337451 |
| 1224 | 600000.SH | 浦发银行 | 2004/12/14 | 1.3856 | 1.3875 | 1.3875 | 1.3627 | 1.3704 | 2884815 |
| 1225 | 600000.SH | 浦发银行 | 2004/12/15 | 1.3704 | 1.3684 | 1.3856 | 1.357 | 1.3665 | 3714849 |
| 1226 | 600000.SH | 浦发银行 | 2004/12/16 | 1.3665 | 1.3704 | 1.4065 | 1.3589 | 1.3742 | 6392302 |
| 1227 | 600000.SH | 浦发银行 | 2004/12/17 | 1.3742 | 1.3665 | 1.3818 | 1.3627 | 1.3646 | 3115105 |
| 1228 | 600000.SH | 浦发银行 | 2004/12/20 | 1.3646 | 1.3608 | 1.3742 | 1.3437 | 1.3456 | 3154276 |
| 1229 | 600000.SH | 浦发银行 | 2004/12/21 | 1.3456 | 1.3513 | 1.3589 | 1.3247 | 1.3285 | 3209622 |
| 1230 | 600000.SH | 浦发银行 | 2004/12/22 | 1.3285 | 1.3285 | 1.3551 | 1.3266 | 1.3513 | 3662762 |
| 1231 | 600000.SH | 浦发银行 | 2004/12/23 | 1.3513 | 1.3532 | 1.3913 | 1.3475 | 1.3551 | 11047680 |
| 1232 | 600000.SH | 浦发银行 | 2004/12/24 | 1.3551 | 1.3532 | 1.3704 | 1.3456 | 1.3532 | 3612355 |
| 1233 | 600000.SH | 浦发银行 | 2004/12/27 | 1.3532 | 1.3513 | 1.3608 | 1.3304 | 1.338 | 2807350 |
| 1234 | 600000.SH | 浦发银行 | 2004/12/28 | 1.338 | 1.3399 | 1.3456 | 1.3266 | 1.3361 | 1443095 |
| 1235 | 600000.SH | 浦发银行 | 2004/12/29 | 1.3361 | 1.338 | 1.3494 | 1.3285 | 1.3323 | 1917295 |
| 1236 | 600000.SH | 浦发银行 | 2004/12/30 | 1.3323 | 1.3323 | 1.3399 | 1.3228 | 1.3323 | 2873186 |
| 1237 | 600000.SH | 浦发银行 | 2004/12/31 | 1.3323 | 1.3323 | 1.3437 | 1.3304 | 1.3323 | 2410280 |
| 1238 | 600000.SH | 浦发银行 | 2005/1/4 | 1.3323 | 1.3285 | 1.3285 | 1.298 | 1.3094 | 3808939 |
| 1239 | 600000.SH | 浦发银行 | 2005/1/5 | 1.3094 | 1.3094 | 1.3094 | 1.279 | 1.2885 | 5225244 |
| 1240 | 600000.SH | 浦发银行 | 2005/1/6 | 1.2885 | 1.2942 | 1.2999 | 1.2619 | 1.2714 | 4298099 |
| 1241 | 600000.SH | 浦发银行 | 2005/1/7 | 1.2714 | 1.2714 | 1.2866 | 1.2657 | 1.2752 | 4362864 |
| 1242 | 600000.SH | 浦发银行 | 2005/1/10 | 1.2752 | 1.2942 | 1.3228 | 1.2809 | 1.319 | 7115260 |
| 1243 | 600000.SH | 浦发银行 | 2005/1/11 | 1.319 | 1.319 | 1.3361 | 1.3133 | 1.3342 | 6895175 |
| 1244 | 600000.SH | 浦发银行 | 2005/1/12 | 1.3342 | 1.3361 | 1.338 | 1.3152 | 1.3266 | 2797449 |
| 1245 | 600000.SH | 浦发银行 | 2005/1/13 | 1.3266 | 1.3228 | 1.3361 | 1.3209 | 1.3247 | 1284827 |
| 1246 | 600000.SH | 浦发银行 | 2005/1/14 | 1.3247 | 1.3247 | 1.3475 | 1.3133 | 1.3171 | 1731048 |
| 1247 | 600000.SH | 浦发银行 | 2005/1/17 | 1.3171 | 1.3133 | 1.3171 | 1.2923 | 1.2942 | 2620773 |
| 1248 | 600000.SH | 浦发银行 | 2005/1/18 | 1.2942 | 1.2942 | 1.3094 | 1.2809 | 1.3094 | 1595810 |
| 1249 | 600000.SH | 浦发银行 | 2005/1/19 | 1.3094 | 1.3094 | 1.3094 | 1.2866 | 1.2904 | 1029390 |
| 1250 | 600000.SH | 浦发银行 | 2005/1/20 | 1.2904 | 1.2847 | 1.2904 | 1.2657 | 1.279 | 2110578 |
| 1251 | 600000.SH | 浦发银行 | 2005/1/21 | 1.279 | 1.279 | 1.4065 | 1.2752 | 1.4065 | 41373685 |
| 1252 | 600000.SH | 浦发银行 | 2005/1/24 | 1.4065 | 1.4598 | 1.4769 | 1.4122 | 1.456 | 46750809 |
| 1253 | 600000.SH | 浦发银行 | 2005/1/25 | 1.456 | 1.437 | 1.4389 | 1.4008 | 1.4217 | 26795282 |
| 1254 | 600000.SH | 浦发银行 | 2005/1/26 | 1.4217 | 1.4217 | 1.4446 | 1.4046 | 1.4122 | 16230795 |
| 1255 | 600000.SH | 浦发银行 | 2005/1/27 | 1.4122 | 1.4065 | 1.4294 | 1.3799 | 1.3894 | 10807964 |
| 1256 | 600000.SH | 浦发银行 | 2005/1/28 | 1.3894 | 1.3856 | 1.4198 | 1.3723 | 1.416 | 10411141 |
| 1257 | 600000.SH | 浦发银行 | 2005/1/31 | 1.416 | 1.4084 | 1.416 | 1.3856 | 1.4027 | 7662588 |
| 1258 | 600000.SH | 浦发银行 | 2005/2/1 | 1.4027 | 1.4008 | 1.4389 | 1.3932 | 1.4274 | 11425747 |
| 1259 | 600000.SH | 浦发银行 | 2005/2/2 | 1.4274 | 1.4274 | 1.5131 | 1.4198 | 1.4998 | 23907135 |
| 1260 | 600000.SH | 浦发银行 | 2005/2/3 | 1.4998 | 1.4998 | 1.5036 | 1.4522 | 1.4579 | 13777103 |
| 1261 | 600000.SH | 浦发银行 | 2005/2/4 | 1.4579 | 1.4579 | 1.5797 | 1.4465 | 1.5455 | 24170398 |
| 1262 | 600000.SH | 浦发银行 | 2005/2/16 | 1.5455 | 1.5531 | 1.5759 | 1.5245 | 1.5302 | 12718644 |
| 1263 | 600000.SH | 浦发银行 | 2005/2/17 | 1.5302 | 1.5302 | 1.5302 | 1.4845 | 1.4979 | 11567381 |
| 1264 | 600000.SH | 浦发银行 | 2005/2/18 | 1.4979 | 1.4998 | 1.515 | 1.475 | 1.4845 | 8091909 |
| 1265 | 600000.SH | 浦发银行 | 2005/2/21 | 1.4845 | 1.5131 | 1.5455 | 1.4941 | 1.5359 | 16836948 |
| 1266 | 600000.SH | 浦发银行 | 2005/2/22 | 1.5359 | 1.5359 | 1.5569 | 1.5207 | 1.5435 | 10303731 |
| 1267 | 600000.SH | 浦发银行 | 2005/2/23 | 1.5435 | 1.5435 | 1.5435 | 1.4998 | 1.5055 | 15373692 |
| 1268 | 600000.SH | 浦发银行 | 2005/2/24 | 1.5055 | 1.5036 | 1.5283 | 1.4922 | 1.4998 | 10186950 |
| 1269 | 600000.SH | 浦发银行 | 2005/2/25 | 1.4998 | 1.5131 | 1.5435 | 1.5036 | 1.5169 | 11473412 |
| 1270 | 600000.SH | 浦发银行 | 2005/2/28 | 1.5169 | 1.5131 | 1.5131 | 1.4579 | 1.4731 | 17437898 |
| 1271 | 600000.SH | 浦发银行 | 2005/3/1 | 1.4731 | 1.475 | 1.475 | 1.4408 | 1.4503 | 10923806 |
| 1272 | 600000.SH | 浦发银行 | 2005/3/2 | 1.4503 | 1.4503 | 1.4693 | 1.437 | 1.4465 | 8816526 |
| 1273 | 600000.SH | 浦发银行 | 2005/3/3 | 1.4465 | 1.4465 | 1.4731 | 1.4427 | 1.4712 | 6280369 |
| 1274 | 600000.SH | 浦发银行 | 2005/3/4 | 1.4712 | 1.4712 | 1.4731 | 1.4484 | 1.4579 | 5081789 |
| 1275 | 600000.SH | 浦发银行 | 2005/3/7 | 1.4579 | 1.4503 | 1.4674 | 1.4465 | 1.456 | 2820119 |
| 1276 | 600000.SH | 浦发银行 | 2005/3/8 | 1.456 | 1.4636 | 1.4865 | 1.4274 | 1.4807 | 13132370 |
| 1277 | 600000.SH | 浦发银行 | 2005/3/9 | 1.4807 | 1.4807 | 1.4845 | 1.437 | 1.4408 | 13185015 |
| 1278 | 600000.SH | 浦发银行 | 2005/3/10 | 1.4408 | 1.4465 | 1.4579 | 1.4084 | 1.4179 | 8327402 |
| 1279 | 600000.SH | 浦发银行 | 2005/3/11 | 1.4179 | 1.4179 | 1.4351 | 1.4046 | 1.4103 | 5857911 |
| 1280 | 600000.SH | 浦发银行 | 2005/3/14 | 1.4103 | 1.4122 | 1.4179 | 1.3799 | 1.4027 | 7078072 |
| 1281 | 600000.SH | 浦发银行 | 2005/3/15 | 1.4027 | 1.4046 | 1.4084 | 1.357 | 1.3627 | 7673443 |
| 1282 | 600000.SH | 浦发银行 | 2005/3/16 | 1.3627 | 1.3627 | 1.3742 | 1.357 | 1.3627 | 5149329 |
| 1283 | 600000.SH | 浦发银行 | 2005/3/17 | 1.3627 | 1.3665 | 1.3837 | 1.357 | 1.357 | 6391094 |
| 1284 | 600000.SH | 浦发银行 | 2005/3/18 | 1.357 | 1.357 | 1.3837 | 1.3551 | 1.3684 | 5324245 |
| 1285 | 600000.SH | 浦发银行 | 2005/3/21 | 1.3684 | 1.3704 | 1.3856 | 1.3627 | 1.378 | 3563612 |
| 1286 | 600000.SH | 浦发银行 | 2005/3/22 | 1.378 | 1.378 | 1.378 | 1.2999 | 1.3018 | 8944807 |
| 1287 | 600000.SH | 浦发银行 | 2005/3/23 | 1.3018 | 1.3018 | 1.3342 | 1.2904 | 1.3152 | 7414511 |
| 1288 | 600000.SH | 浦发银行 | 2005/3/24 | 1.3152 | 1.3152 | 1.3228 | 1.2961 | 1.3152 | 3545568 |
| 1289 | 600000.SH | 浦发银行 | 2005/3/25 | 1.3152 | 1.3152 | 1.3209 | 1.298 | 1.3056 | 3001194 |
| 1290 | 600000.SH | 浦发银行 | 2005/3/28 | 1.3056 | 1.3056 | 1.3133 | 1.2923 | 1.3133 | 2939536 |
| 1291 | 600000.SH | 浦发银行 | 2005/3/29 | 1.3133 | 1.3133 | 1.3342 | 1.3133 | 1.3171 | 3402241 |
| 1292 | 600000.SH | 浦发银行 | 2005/3/30 | 1.3171 | 1.3171 | 1.319 | 1.2828 | 1.2847 | 4291345 |
| 1293 | 600000.SH | 浦发银行 | 2005/3/31 | 1.2847 | 1.2809 | 1.319 | 1.2752 | 1.3171 | 3931193 |
| 1294 | 600000.SH | 浦发银行 | 2005/4/1 | 1.3171 | 1.3171 | 1.4084 | 1.2999 | 1.378 | 11241105 |
| 1295 | 600000.SH | 浦发银行 | 2005/4/4 | 1.378 | 1.3418 | 1.3532 | 1.3247 | 1.3323 | 6307488 |
| 1296 | 600000.SH | 浦发银行 | 2005/4/5 | 1.3323 | 1.3323 | 1.3418 | 1.3247 | 1.3361 | 2592209 |
| 1297 | 600000.SH | 浦发银行 | 2005/4/6 | 1.3361 | 1.3323 | 1.3704 | 1.3037 | 1.3684 | 8359947 |
| 1298 | 600000.SH | 浦发银行 | 2005/4/7 | 1.3684 | 1.3704 | 1.4731 | 1.3627 | 1.4084 | 19389902 |
| 1299 | 600000.SH | 浦发银行 | 2005/4/8 | 1.4084 | 1.4084 | 1.4427 | 1.3932 | 1.4313 | 9944030 |
| 1300 | 600000.SH | 浦发银行 | 2005/4/11 | 1.4313 | 1.4332 | 1.4674 | 1.4122 | 1.4255 | 13710959 |
| 1301 | 600000.SH | 浦发银行 | 2005/4/12 | 1.4255 | 1.4236 | 1.4274 | 1.4008 | 1.4046 | 6487965 |
| 1302 | 600000.SH | 浦发银行 | 2005/4/13 | 1.4046 | 1.4084 | 1.4636 | 1.4084 | 1.4236 | 9362555 |
| 1303 | 600000.SH | 浦发银行 | 2005/4/14 | 1.4236 | 1.4236 | 1.4351 | 1.3951 | 1.3989 | 5557779 |
| 1304 | 600000.SH | 浦发银行 | 2005/4/15 | 1.3989 | 1.3856 | 1.3894 | 1.3589 | 1.3818 | 5800936 |
| 1305 | 600000.SH | 浦发银行 | 2005/4/18 | 1.3818 | 1.3608 | 1.3799 | 1.3494 | 1.3589 | 5018412 |
| 1306 | 600000.SH | 浦发银行 | 2005/4/19 | 1.3589 | 1.3532 | 1.3742 | 1.3532 | 1.3723 | 6236536 |
| 1307 | 600000.SH | 浦发银行 | 2005/4/20 | 1.3723 | 1.3684 | 1.3684 | 1.3075 | 1.3152 | 7575599 |
| 1308 | 600000.SH | 浦发银行 | 2005/4/21 | 1.3152 | 1.3152 | 1.3323 | 1.3113 | 1.3171 | 3752665 |
| 1309 | 600000.SH | 浦发银行 | 2005/4/22 | 1.3171 | 1.3094 | 1.3304 | 1.3037 | 1.3247 | 5556212 |
| 1310 | 600000.SH | 浦发银行 | 2005/4/25 | 1.3247 | 1.3152 | 1.3399 | 1.3133 | 1.3323 | 5392059 |
| 1311 | 600000.SH | 浦发银行 | 2005/4/26 | 1.3323 | 1.3323 | 1.3532 | 1.3266 | 1.3399 | 3460699 |
| 1312 | 600000.SH | 浦发银行 | 2005/4/27 | 1.3399 | 1.3399 | 1.3399 | 1.3399 | 1.3399 | N/A |
| 1313 | 600000.SH | 浦发银行 | 2005/4/28 | 1.3399 | 1.3228 | 1.3228 | 1.2562 | 1.3075 | 9931767 |
| 1314 | 600000.SH | 浦发银行 | 2005/4/29 | 1.3075 | 1.3056 | 1.3704 | 1.2942 | 1.3361 | 9139436 |
| 1315 | 600000.SH | 浦发银行 | 2005/5/9 | 1.3361 | 1.3494 | 1.3513 | 1.3113 | 1.3133 | 4408800 |
| 1316 | 600000.SH | 浦发银行 | 2005/5/10 | 1.3133 | 1.3133 | 1.3513 | 1.3113 | 1.3399 | 4906741 |
| 1317 | 600000.SH | 浦发银行 | 2005/5/11 | 1.3399 | 1.3418 | 1.3646 | 1.3342 | 1.3437 | 5528335 |
| 1318 | 600000.SH | 浦发银行 | 2005/5/12 | 1.3437 | 1.365 | 1.365 | 1.3205 | 1.3205 | 5417447 |
| 1319 | 600000.SH | 浦发银行 | 2005/5/13 | 1.3205 | 1.3166 | 1.3476 | 1.3069 | 1.3282 | 3851960 |
| 1320 | 600000.SH | 浦发银行 | 2005/5/16 | 1.3282 | 1.3263 | 1.3418 | 1.3089 | 1.3321 | 2142917 |
| 1321 | 600000.SH | 浦发银行 | 2005/5/17 | 1.3321 | 1.3321 | 1.3631 | 1.3224 | 1.3437 | 2998401 |
| 1322 | 600000.SH | 浦发银行 | 2005/5/18 | 1.3437 | 1.3553 | 1.3592 | 1.3243 | 1.336 | 3810065 |
| 1323 | 600000.SH | 浦发银行 | 2005/5/19 | 1.336 | 1.3379 | 1.3669 | 1.3321 | 1.3631 | 3516137 |
| 1324 | 600000.SH | 浦发银行 | 2005/5/20 | 1.3631 | 1.365 | 1.3669 | 1.3456 | 1.3476 | 2262277 |
| 1325 | 600000.SH | 浦发银行 | 2005/5/23 | 1.3476 | 1.3476 | 1.3476 | 1.3069 | 1.3185 | 6916601 |
| 1326 | 600000.SH | 浦发银行 | 2005/5/24 | 1.3185 | 1.3108 | 1.334 | 1.3089 | 1.3263 | 3153400 |
| 1327 | 600000.SH | 浦发银行 | 2005/5/25 | 1.3263 | 1.3321 | 1.3476 | 1.3166 | 1.3205 | 3138564 |
| 1328 | 600000.SH | 浦发银行 | 2005/5/26 | 1.3205 | 1.3224 | 1.3321 | 1.2972 | 1.305 | 3225307 |
| 1329 | 600000.SH | 浦发银行 | 2005/5/27 | 1.305 | 1.305 | 1.3205 | 1.2895 | 1.2972 | 2640297 |
| 1330 | 600000.SH | 浦发银行 | 2005/5/30 | 1.2972 | 1.2972 | 1.3166 | 1.2817 | 1.3147 | 1925565 |
| 1331 | 600000.SH | 浦发银行 | 2005/5/31 | 1.3147 | 1.3147 | 1.3224 | 1.2934 | 1.2972 | 2830609 |
| 1332 | 600000.SH | 浦发银行 | 2005/6/1 | 1.2972 | 1.2972 | 1.305 | 1.2682 | 1.2759 | 3505447 |
| 1333 | 600000.SH | 浦发银行 | 2005/6/2 | 1.2759 | 1.274 | 1.2876 | 1.2411 | 1.2546 | 6671163 |
| 1334 | 600000.SH | 浦发银行 | 2005/6/3 | 1.2546 | 1.2508 | 1.2953 | 1.2508 | 1.2779 | 5352560 |
| 1335 | 600000.SH | 浦发银行 | 2005/6/6 | 1.2779 | 1.2759 | 1.3011 | 1.2585 | 1.2934 | 2844598 |
| 1336 | 600000.SH | 浦发银行 | 2005/6/7 | 1.2934 | 1.2972 | 1.3166 | 1.2798 | 1.2895 | 3411887 |
| 1337 | 600000.SH | 浦发银行 | 2005/6/8 | 1.2895 | 1.4192 | 1.4192 | 1.2953 | 1.3902 | 15688482 |
| 1338 | 600000.SH | 浦发银行 | 2005/6/9 | 1.3902 | 1.3902 | 1.4037 | 1.3592 | 1.3786 | 13193641 |
| 1339 | 600000.SH | 浦发银行 | 2005/6/10 | 1.3786 | 1.3786 | 1.427 | 1.3669 | 1.3882 | 15026148 |
| 1340 | 600000.SH | 浦发银行 | 2005/6/13 | 1.3882 | 1.3882 | 1.4057 | 1.3573 | 1.3766 | 5960992 |
| 1341 | 600000.SH | 浦发银行 | 2005/6/14 | 1.3766 | 1.3824 | 1.3902 | 1.365 | 1.3689 | 5462977 |
| 1342 | 600000.SH | 浦发银行 | 2005/6/15 | 1.3689 | 1.365 | 1.3708 | 1.3456 | 1.3534 | 4128872 |
| 1343 | 600000.SH | 浦发银行 | 2005/6/16 | 1.3534 | 1.3573 | 1.4212 | 1.3573 | 1.4173 | 22167968 |
| 1344 | 600000.SH | 浦发银行 | 2005/6/17 | 1.4173 | 1.4212 | 1.456 | 1.4037 | 1.4444 | 18757743 |
| 1345 | 600000.SH | 浦发银行 | 2005/6/20 | 1.4444 | 1.456 | 1.4909 | 1.4308 | 1.4637 | 20977800 |
| 1346 | 600000.SH | 浦发银行 | 2005/6/21 | 1.4637 | 1.4696 | 1.4928 | 1.4521 | 1.4715 | 14459212 |
| 1347 | 600000.SH | 浦发银行 | 2005/6/22 | 1.4715 | 1.4657 | 1.4986 | 1.4599 | 1.4947 | 13254828 |
| 1348 | 600000.SH | 浦发银行 | 2005/6/23 | 1.4947 | 1.5005 | 1.5025 | 1.4618 | 1.4715 | 8828622 |
| 1349 | 600000.SH | 浦发银行 | 2005/6/24 | 1.4715 | 1.4618 | 1.4889 | 1.4463 | 1.4754 | 13268322 |
| 1350 | 600000.SH | 浦发银行 | 2005/6/27 | 1.4754 | 1.5005 | 1.5199 | 1.4715 | 1.4831 | 11766990 |
| 1351 | 600000.SH | 浦发银行 | 2005/6/28 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | N/A |
| 1352 | 600000.SH | 浦发银行 | 2005/6/29 | 1.4831 | 1.4715 | 1.4754 | 1.4425 | 1.4579 | 6014257 |
| 1353 | 600000.SH | 浦发银行 | 2005/6/30 | 1.4579 | 1.4541 | 1.5102 | 1.4347 | 1.4812 | 7203510 |
| 1354 | 600000.SH | 浦发银行 | 2005/7/1 | 1.4812 | 1.4676 | 1.4676 | 1.4153 | 1.425 | 4708699 |
| 1355 | 600000.SH | 浦发银行 | 2005/7/4 | 1.425 | 1.4134 | 1.4405 | 1.4057 | 1.4386 | 3088082 |
| 1356 | 600000.SH | 浦发银行 | 2005/7/5 | 1.4386 | 1.4386 | 1.4521 | 1.4134 | 1.4328 | 2578288 |
| 1357 | 600000.SH | 浦发银行 | 2005/7/6 | 1.4328 | 1.4386 | 1.4541 | 1.4289 | 1.4347 | 2213015 |
| 1358 | 600000.SH | 浦发银行 | 2005/7/7 | 1.4347 | 1.4289 | 1.4521 | 1.4153 | 1.4231 | 2141629 |
| 1359 | 600000.SH | 浦发银行 | 2005/7/8 | 1.4231 | 1.4231 | 1.425 | 1.394 | 1.3979 | 2701700 |
| 1360 | 600000.SH | 浦发银行 | 2005/7/11 | 1.3979 | 1.4153 | 1.4444 | 1.4134 | 1.4173 | 3503062 |
| 1361 | 600000.SH | 浦发银行 | 2005/7/12 | 1.4173 | 1.4134 | 1.5547 | 1.4037 | 1.5238 | 19593121 |
| 1362 | 600000.SH | 浦发银行 | 2005/7/13 | 1.5238 | 1.5102 | 1.5199 | 1.4889 | 1.4967 | 5927949 |
| 1363 | 600000.SH | 浦发银行 | 2005/7/14 | 1.4967 | 1.4909 | 1.5218 | 1.487 | 1.5044 | 4311603 |
| 1364 | 600000.SH | 浦发银行 | 2005/7/15 | 1.5044 | 1.5063 | 1.5276 | 1.5025 | 1.5083 | 7077735 |
| 1365 | 600000.SH | 浦发银行 | 2005/7/18 | 1.5083 | 1.5005 | 1.5335 | 1.4947 | 1.5276 | 6364091 |
| 1366 | 600000.SH | 浦发银行 | 2005/7/19 | 1.5276 | 1.5276 | 1.5741 | 1.516 | 1.5335 | 11374754 |
| 1367 | 600000.SH | 浦发银行 | 2005/7/20 | 1.5335 | 1.5296 | 1.5644 | 1.5199 | 1.5296 | 6399088 |
| 1368 | 600000.SH | 浦发银行 | 2005/7/21 | 1.5296 | 1.5335 | 1.5451 | 1.5025 | 1.5335 | 6385812 |
| 1369 | 600000.SH | 浦发银行 | 2005/7/22 | 1.5335 | 1.5528 | 1.6109 | 1.5412 | 1.5838 | 22837453 |
| 1370 | 600000.SH | 浦发银行 | 2005/7/25 | 1.5838 | 1.5877 | 1.6148 | 1.5722 | 1.6012 | 11844469 |
| 1371 | 600000.SH | 浦发银行 | 2005/7/26 | 1.6012 | 1.5915 | 1.6457 | 1.5896 | 1.609 | 15365974 |
| 1372 | 600000.SH | 浦发银行 | 2005/7/27 | 1.609 | 1.607 | 1.6167 | 1.5819 | 1.607 | 8542881 |
| 1373 | 600000.SH | 浦发银行 | 2005/7/28 | 1.607 | 1.607 | 1.6264 | 1.5877 | 1.6032 | 8013954 |
| 1374 | 600000.SH | 浦发银行 | 2005/7/29 | 1.6032 | 1.5993 | 1.6148 | 1.5877 | 1.6148 | 7348761 |
| 1375 | 600000.SH | 浦发银行 | 2005/8/1 | 1.6148 | 1.6128 | 1.6245 | 1.5664 | 1.5741 | 9984427 |
| 1376 | 600000.SH | 浦发银行 | 2005/8/2 | 1.5741 | 1.5683 | 1.5915 | 1.5683 | 1.5896 | 7460333 |
| 1377 | 600000.SH | 浦发银行 | 2005/8/3 | 1.5896 | 1.5915 | 1.6128 | 1.5857 | 1.5915 | 8978781 |
| 1378 | 600000.SH | 浦发银行 | 2005/8/4 | 1.5915 | 1.5877 | 1.6032 | 1.576 | 1.5857 | 4328095 |
| 1379 | 600000.SH | 浦发银行 | 2005/8/5 | 1.5857 | 1.5799 | 1.638 | 1.578 | 1.6303 | 12131598 |
| 1380 | 600000.SH | 浦发银行 | 2005/8/8 | 1.6303 | 1.638 | 1.669 | 1.6361 | 1.6399 | 9471235 |
| 1381 | 600000.SH | 浦发银行 | 2005/8/9 | 1.6399 | 1.6361 | 1.6535 | 1.6186 | 1.6457 | 6933680 |
| 1382 | 600000.SH | 浦发银行 | 2005/8/10 | 1.6457 | 1.6457 | 1.6903 | 1.6361 | 1.6748 | 9212643 |
| 1383 | 600000.SH | 浦发银行 | 2005/8/11 | 1.6748 | 1.6748 | 1.7135 | 1.667 | 1.6961 | 12860921 |
| 1384 | 600000.SH | 浦发银行 | 2005/8/12 | 1.6961 | 1.698 | 1.7155 | 1.6438 | 1.6477 | 10541606 |
| 1385 | 600000.SH | 浦发银行 | 2005/8/15 | 1.6477 | 1.6496 | 1.6748 | 1.6419 | 1.6748 | 7847637 |
| 1386 | 600000.SH | 浦发银行 | 2005/8/16 | 1.6748 | 1.6806 | 1.7116 | 1.6322 | 1.6438 | 14383690 |
| 1387 | 600000.SH | 浦发银行 | 2005/8/17 | 1.6438 | 1.6361 | 1.6651 | 1.6167 | 1.6554 | 10459260 |
| 1388 | 600000.SH | 浦发银行 | 2005/8/18 | 1.6554 | 1.6554 | 1.6593 | 1.5838 | 1.5935 | 12057470 |
| 1389 | 600000.SH | 浦发银行 | 2005/8/19 | 1.5935 | 1.5877 | 1.6283 | 1.5877 | 1.6225 | 7468820 |
| 1390 | 600000.SH | 浦发银行 | 2005/8/22 | 1.6225 | 1.6225 | 1.6303 | 1.5973 | 1.6225 | 4500547 |
| 1391 | 600000.SH | 浦发银行 | 2005/8/23 | 1.6225 | 1.6283 | 1.6303 | 1.5935 | 1.607 | 4710632 |
| 1392 | 600000.SH | 浦发银行 | 2005/8/24 | 1.607 | 1.6167 | 1.6496 | 1.609 | 1.6399 | 14006946 |
| 1393 | 600000.SH | 浦发银行 | 2005/8/25 | 1.6399 | 1.6361 | 1.6593 | 1.6303 | 1.6496 | 4808048 |
| 1394 | 600000.SH | 浦发银行 | 2005/8/26 | 1.6496 | 1.6612 | 1.6825 | 1.6399 | 1.6477 | 4241434 |
| 1395 | 600000.SH | 浦发银行 | 2005/8/29 | 1.6477 | 1.6477 | 1.6651 | 1.6361 | 1.6361 | 5049393 |
| 1396 | 600000.SH | 浦发银行 | 2005/8/30 | 1.6361 | 1.6361 | 1.6477 | 1.6264 | 1.638 | 2479102 |
| 1397 | 600000.SH | 浦发银行 | 2005/8/31 | 1.638 | 1.6303 | 1.6496 | 1.6264 | 1.6419 | 4441681 |
| 1398 | 600000.SH | 浦发银行 | 2005/9/1 | 1.6419 | 1.6419 | 1.6806 | 1.6245 | 1.669 | 9449271 |
| 1399 | 600000.SH | 浦发银行 | 2005/9/2 | 1.669 | 1.6651 | 1.6748 | 1.6554 | 1.6709 | 5372311 |
| 1400 | 600000.SH | 浦发银行 | 2005/9/5 | 1.6709 | 1.6709 | 1.6767 | 1.6535 | 1.6574 | 3759295 |
| 1401 | 600000.SH | 浦发银行 | 2005/9/6 | 1.6574 | 1.6535 | 1.6554 | 1.6225 | 1.6264 | 5841998 |
| 1402 | 600000.SH | 浦发银行 | 2005/9/7 | 1.6264 | 1.6245 | 1.6399 | 1.609 | 1.6341 | 5514375 |
| 1403 | 600000.SH | 浦发银行 | 2005/9/8 | 1.6341 | 1.638 | 1.6554 | 1.6264 | 1.6535 | 6438506 |
| 1404 | 600000.SH | 浦发银行 | 2005/9/9 | 1.6535 | 1.6496 | 1.6612 | 1.638 | 1.6419 | 4444760 |
| 1405 | 600000.SH | 浦发银行 | 2005/9/12 | 1.6419 | 1.6457 | 1.6787 | 1.6457 | 1.667 | 6682812 |
| 1406 | 600000.SH | 浦发银行 | 2005/9/13 | 1.667 | 1.667 | 1.6729 | 1.6496 | 1.6729 | 3485357 |
| 1407 | 600000.SH | 浦发银行 | 2005/9/14 | 1.6729 | 1.6729 | 1.7348 | 1.667 | 1.7135 | 11114345 |
| 1408 | 600000.SH | 浦发银行 | 2005/9/15 | 1.7135 | 1.7155 | 1.7193 | 1.7038 | 1.7155 | 3484533 |
| 1409 | 600000.SH | 浦发银行 | 2005/9/16 | 1.7155 | 1.7155 | 1.7464 | 1.7116 | 1.7232 | 6243593 |
| 1410 | 600000.SH | 浦发银行 | 2005/9/19 | 1.7232 | 1.7232 | 1.7367 | 1.7077 | 1.7135 | 3907560 |
| 1411 | 600000.SH | 浦发银行 | 2005/9/20 | 1.7135 | 1.7155 | 1.7193 | 1.6787 | 1.6864 | 4259478 |
| 1412 | 600000.SH | 浦发银行 | 2005/9/21 | 1.6864 | 1.6767 | 1.6961 | 1.6399 | 1.6438 | 4992021 |
| 1413 | 600000.SH | 浦发银行 | 2005/9/22 | 1.6438 | 1.6399 | 1.6477 | 1.5722 | 1.6012 | 7124579 |
| 1414 | 600000.SH | 浦发银行 | 2005/9/23 | 1.6012 | 1.5877 | 1.6109 | 1.576 | 1.5819 | 3484359 |
| 1415 | 600000.SH | 浦发银行 | 2005/9/26 | 1.5819 | 1.5877 | 1.6109 | 1.5838 | 1.5896 | 2286928 |
| 1416 | 600000.SH | 浦发银行 | 2005/9/27 | 1.5896 | 1.5896 | 1.609 | 1.5412 | 1.5606 | 4016103 |
| 1417 | 600000.SH | 浦发银行 | 2005/9/28 | 1.5606 | 1.5606 | 1.5606 | 1.5606 | 1.5606 | N/A |
| 1418 | 600000.SH | 浦发银行 | 2005/9/29 | 1.5606 | 1.5702 | 1.6012 | 1.5702 | 1.5838 | 2628398 |
| 1419 | 600000.SH | 浦发银行 | 2005/9/30 | 1.5838 | 1.5838 | 1.6109 | 1.5838 | 1.607 | 2797708 |
| 1420 | 600000.SH | 浦发银行 | 2005/10/10 | 1.607 | 1.5993 | 1.6283 | 1.5896 | 1.6245 | 2750673 |
| 1421 | 600000.SH | 浦发银行 | 2005/10/11 | 1.6245 | 1.6206 | 1.6399 | 1.609 | 1.6399 | 3148273 |
| 1422 | 600000.SH | 浦发银行 | 2005/10/12 | 1.6399 | 1.6399 | 1.6516 | 1.6225 | 1.6457 | 5283270 |
| 1423 | 600000.SH | 浦发银行 | 2005/10/13 | 1.6457 | 1.6438 | 1.6651 | 1.6438 | 1.6457 | 5860461 |
| 1424 | 600000.SH | 浦发银行 | 2005/10/14 | 1.6457 | 1.6457 | 1.6535 | 1.5935 | 1.5935 | 3570425 |
| 1425 | 600000.SH | 浦发银行 | 2005/10/17 | 1.5935 | 1.5935 | 1.6128 | 1.5838 | 1.607 | 2492600 |
| 1426 | 600000.SH | 浦发银行 | 2005/10/18 | 1.607 | 1.607 | 1.6167 | 1.5722 | 1.578 | 3429863 |
| 1427 | 600000.SH | 浦发银行 | 2005/10/19 | 1.578 | 1.5838 | 1.6399 | 1.5838 | 1.6264 | 6562183 |
| 1428 | 600000.SH | 浦发银行 | 2005/10/20 | 1.6264 | 1.6264 | 1.7077 | 1.6167 | 1.7 | 12191807 |
| 1429 | 600000.SH | 浦发银行 | 2005/10/21 | 1.7 | 1.7 | 1.7309 | 1.6845 | 1.6883 | 10356735 |
| 1430 | 600000.SH | 浦发银行 | 2005/10/24 | 1.6883 | 1.6845 | 1.6922 | 1.6612 | 1.6903 | 3299787 |
| 1431 | 600000.SH | 浦发银行 | 2005/10/25 | 1.6903 | 1.6883 | 1.6942 | 1.6593 | 1.667 | 3074594 |
| 1432 | 600000.SH | 浦发银行 | 2005/10/26 | 1.667 | 1.6651 | 1.667 | 1.6051 | 1.6128 | 7013870 |
| 1433 | 600000.SH | 浦发银行 | 2005/10/27 | 1.6128 | 1.609 | 1.6361 | 1.5935 | 1.607 | 4630403 |
| 1434 | 600000.SH | 浦发银行 | 2005/10/28 | 1.607 | 1.607 | 1.6245 | 1.5683 | 1.607 | 5949774 |
| 1435 | 600000.SH | 浦发银行 | 2005/10/31 | 1.607 | 1.609 | 1.6767 | 1.607 | 1.6496 | 6899218 |
| 1436 | 600000.SH | 浦发银行 | 2005/11/1 | 1.6496 | 1.6419 | 1.669 | 1.6419 | 1.6651 | 4701264 |
| 1437 | 600000.SH | 浦发银行 | 2005/11/2 | 1.6651 | 1.6806 | 1.6806 | 1.6457 | 1.6535 | 3621710 |
| 1438 | 600000.SH | 浦发银行 | 2005/11/3 | 1.6535 | 1.6516 | 1.6612 | 1.5625 | 1.5877 | 12262071 |
| 1439 | 600000.SH | 浦发银行 | 2005/11/4 | 1.5877 | 1.5877 | 1.6128 | 1.578 | 1.607 | 5142918 |
| 1440 | 600000.SH | 浦发银行 | 2005/11/7 | 1.607 | 1.6051 | 1.6051 | 1.5702 | 1.5799 | 4544095 |
| 1441 | 600000.SH | 浦发银行 | 2005/11/8 | 1.5799 | 1.578 | 1.607 | 1.5644 | 1.6051 | 4053003 |
| 1442 | 600000.SH | 浦发银行 | 2005/11/9 | 1.6051 | 1.6051 | 1.6303 | 1.5954 | 1.6206 | 5312110 |
| 1443 | 600000.SH | 浦发银行 | 2005/11/10 | 1.6206 | 1.6167 | 1.6303 | 1.5993 | 1.6051 | 4697145 |
| 1444 | 600000.SH | 浦发银行 | 2005/11/11 | 1.6051 | 1.5877 | 1.6206 | 1.5877 | 1.6128 | 2276691 |
| 1445 | 600000.SH | 浦发银行 | 2005/11/14 | 1.6128 | 1.6109 | 1.6128 | 1.5722 | 1.5741 | 3261569 |
| 1446 | 600000.SH | 浦发银行 | 2005/11/15 | 1.5741 | 1.5741 | 1.6012 | 1.5722 | 1.578 | 2861591 |
| 1447 | 600000.SH | 浦发银行 | 2005/11/16 | 1.578 | 1.5877 | 1.607 | 1.578 | 1.5993 | 2118236 |
| 1448 | 600000.SH | 浦发银行 | 2005/11/17 | 1.5993 | 1.5993 | 1.609 | 1.5819 | 1.5993 | 749924 |
| 1449 | 600000.SH | 浦发银行 | 2005/11/18 | 1.5993 | 1.5993 | 1.6767 | 1.5993 | 1.6748 | 8250991 |
| 1450 | 600000.SH | 浦发银行 | 2005/11/21 | 1.6748 | 1.6651 | 1.6748 | 1.6496 | 1.667 | 3259821 |
| 1451 | 600000.SH | 浦发银行 | 2005/11/22 | 1.667 | 1.6632 | 1.6632 | 1.638 | 1.638 | 1884699 |
| 1452 | 600000.SH | 浦发银行 | 2005/11/23 | 1.638 | 1.6361 | 1.6767 | 1.6283 | 1.6632 | 2115413 |
| 1453 | 600000.SH | 浦发银行 | 2005/11/24 | 1.6632 | 1.669 | 1.7038 | 1.6554 | 1.6883 | 6103647 |
| 1454 | 600000.SH | 浦发银行 | 2005/11/25 | 1.6883 | 1.6864 | 1.6961 | 1.6748 | 1.6903 | 2618343 |
| 1455 | 600000.SH | 浦发银行 | 2005/11/28 | 1.6903 | 1.6903 | 1.6961 | 1.6651 | 1.6767 | 3334759 |
| 1456 | 600000.SH | 浦发银行 | 2005/11/29 | 1.6767 | 1.669 | 1.6787 | 1.6554 | 1.6748 | 3678993 |
| 1457 | 600000.SH | 浦发银行 | 2005/11/30 | 1.6748 | 1.669 | 1.7174 | 1.6632 | 1.7058 | 7289705 |
| 1458 | 600000.SH | 浦发银行 | 2005/12/1 | 1.7058 | 1.7058 | 1.7096 | 1.6709 | 1.6825 | 9582334 |
| 1459 | 600000.SH | 浦发银行 | 2005/12/2 | 1.6825 | 1.6787 | 1.7077 | 1.6729 | 1.7 | 4852125 |
| 1460 | 600000.SH | 浦发银行 | 2005/12/5 | 1.7 | 1.6942 | 1.7077 | 1.6767 | 1.6883 | 3746580 |
| 1461 | 600000.SH | 浦发银行 | 2005/12/6 | 1.6883 | 1.6787 | 1.7232 | 1.669 | 1.7174 | 6082122 |
| 1462 | 600000.SH | 浦发银行 | 2005/12/7 | 1.7174 | 1.7213 | 1.7251 | 1.7019 | 1.7213 | 4131278 |
| 1463 | 600000.SH | 浦发银行 | 2005/12/8 | 1.7213 | 1.7213 | 1.7406 | 1.7 | 1.7019 | 5788464 |
| 1464 | 600000.SH | 浦发银行 | 2005/12/9 | 1.7019 | 1.6864 | 1.7677 | 1.6864 | 1.7542 | 9538154 |
| 1465 | 600000.SH | 浦发银行 | 2005/12/12 | 1.7542 | 1.7542 | 1.7774 | 1.7426 | 1.7639 | 6895484 |
| 1466 | 600000.SH | 浦发银行 | 2005/12/13 | 1.7639 | 1.7639 | 1.7735 | 1.7464 | 1.7639 | 3555837 |
| 1467 | 600000.SH | 浦发银行 | 2005/12/14 | 1.7639 | 1.7619 | 1.8297 | 1.7619 | 1.8045 | 13355800 |
| 1468 | 600000.SH | 浦发银行 | 2005/12/15 | 1.8045 | 1.8103 | 1.8316 | 1.7948 | 1.8065 | 7365001 |
| 1469 | 600000.SH | 浦发银行 | 2005/12/16 | 1.8065 | 1.8065 | 1.8219 | 1.7929 | 1.8026 | 6410581 |
| 1470 | 600000.SH | 浦发银行 | 2005/12/19 | 1.8026 | 1.8006 | 1.8065 | 1.7774 | 1.8006 | 6892378 |
| 1471 | 600000.SH | 浦发银行 | 2005/12/20 | 1.8006 | 1.8006 | 1.8568 | 1.7968 | 1.851 | 7726916 |
| 1472 | 600000.SH | 浦发银行 | 2005/12/21 | 1.851 | 1.851 | 1.9071 | 1.8452 | 1.8549 | 14293211 |
| 1473 | 600000.SH | 浦发银行 | 2005/12/22 | 1.8549 | 1.851 | 1.8878 | 1.851 | 1.882 | 5797754 |
| 1474 | 600000.SH | 浦发银行 | 2005/12/23 | 1.882 | 1.882 | 1.9071 | 1.8684 | 1.8858 | 6101095 |
| 1475 | 600000.SH | 浦发银行 | 2005/12/26 | 1.8858 | 1.8858 | 1.942 | 1.8839 | 1.9149 | 12223038 |
| 1476 | 600000.SH | 浦发银行 | 2005/12/27 | 1.9149 | 1.9168 | 1.9265 | 1.8587 | 1.8703 | 7514747 |
| 1477 | 600000.SH | 浦发银行 | 2005/12/28 | 1.8703 | 1.8665 | 1.8839 | 1.8529 | 1.8703 | 7587935 |
| 1478 | 600000.SH | 浦发银行 | 2005/12/29 | 1.8703 | 1.8626 | 1.9013 | 1.8607 | 1.8858 | 7646679 |
| 1479 | 600000.SH | 浦发银行 | 2005/12/30 | 1.8858 | 1.8916 | 1.9265 | 1.882 | 1.8878 | 12161086 |
| 1480 | 600000.SH | 浦发银行 | 2006/1/4 | 1.8878 | 1.9013 | 1.9904 | 1.8975 | 1.9846 | 16333311 |
| 1481 | 600000.SH | 浦发银行 | 2006/1/5 | 1.9846 | 1.9846 | 2.033 | 1.9672 | 2.0175 | 17738143 |
| 1482 | 600000.SH | 浦发银行 | 2006/1/6 | 2.0175 | 2.0136 | 2.0969 | 1.9943 | 2.0756 | 18643249 |
| 1483 | 600000.SH | 浦发银行 | 2006/1/9 | 2.0756 | 2.0814 | 2.0833 | 2.0214 | 2.0504 | 16893784 |
| 1484 | 600000.SH | 浦发银行 | 2006/1/10 | 2.0504 | 2.0485 | 2.0814 | 1.9962 | 2.0562 | 14359288 |
| 1485 | 600000.SH | 浦发银行 | 2006/1/11 | 2.0562 | 2.0485 | 2.0775 | 2.0252 | 2.062 | 9324485 |
| 1486 | 600000.SH | 浦发银行 | 2006/1/12 | 2.062 | 2.0562 | 2.0795 | 2.0291 | 2.0736 | 5809495 |
| 1487 | 600000.SH | 浦发银行 | 2006/1/13 | 2.0736 | 2.0717 | 2.1201 | 2.0001 | 2.0175 | 13645384 |
| 1488 | 600000.SH | 浦发银行 | 2006/1/16 | 2.0175 | 2.0175 | 2.0214 | 1.942 | 1.9497 | 13324430 |
| 1489 | 600000.SH | 浦发银行 | 2006/1/17 | 1.9497 | 1.9459 | 2.0136 | 1.9362 | 1.9943 | 11669183 |
| 1490 | 600000.SH | 浦发银行 | 2006/1/18 | 1.9943 | 2.062 | 2.1201 | 2.0291 | 2.1201 | 13345795 |
| 1491 | 600000.SH | 浦发银行 | 2006/1/19 | 2.1201 | 2.1201 | 2.1898 | 2.1066 | 2.155 | 18536392 |
| 1492 | 600000.SH | 浦发银行 | 2006/1/20 | 2.155 | 2.1492 | 2.1685 | 2.1104 | 2.1511 | 8763607 |
| 1493 | 600000.SH | 浦发银行 | 2006/1/23 | 2.1511 | 2.1337 | 2.1724 | 2.1104 | 2.1279 | 9016473 |
| 1494 | 600000.SH | 浦发银行 | 2006/1/24 | 2.1279 | 2.1201 | 2.1608 | 2.093 | 2.1162 | 8788954 |
| 1495 | 600000.SH | 浦发银行 | 2006/1/25 | 2.1162 | 2.1162 | 2.1859 | 2.1124 | 2.1821 | 8889999 |
| 1496 | 600000.SH | 浦发银行 | 2006/2/6 | 2.1821 | 2.1918 | 2.2518 | 2.1898 | 2.2343 | 12883485 |
| 1497 | 600000.SH | 浦发银行 | 2006/2/7 | 2.2343 | 2.2343 | 2.244 | 2.153 | 2.1801 | 9365770 |
| 1498 | 600000.SH | 浦发银行 | 2006/2/8 | 2.1801 | 2.1685 | 2.2324 | 2.1685 | 2.1956 | 14060859 |
| 1499 | 600000.SH | 浦发银行 | 2006/2/9 | 2.1956 | 2.1918 | 2.1918 | 2.1162 | 2.1356 | 12490317 |
| 1500 | 600000.SH | 浦发银行 | 2006/2/10 | 2.1356 | 2.1162 | 2.1492 | 2.1008 | 2.1433 | 11688400 |
| 1501 | 600000.SH | 浦发银行 | 2006/2/13 | 2.1433 | 2.1453 | 2.1492 | 2.0969 | 2.1414 | 6706804 |
| 1502 | 600000.SH | 浦发银行 | 2006/2/14 | 2.1414 | 2.1453 | 2.1685 | 2.1162 | 2.1569 | 4661187 |
| 1503 | 600000.SH | 浦发银行 | 2006/2/15 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | N/A |
| 1504 | 600000.SH | 浦发银行 | 2006/2/16 | 2.1569 | 2.1918 | 2.2227 | 2.1588 | 2.1859 | 18192937 |
| 1505 | 600000.SH | 浦发银行 | 2006/2/17 | 2.1859 | 2.1801 | 2.2692 | 2.1627 | 2.2421 | 18901164 |
| 1506 | 600000.SH | 浦发银行 | 2006/2/20 | 2.2421 | 2.2382 | 2.2944 | 2.2169 | 2.2673 | 13568843 |
| 1507 | 600000.SH | 浦发银行 | 2006/2/21 | 2.2673 | 2.2634 | 2.3176 | 2.2595 | 2.304 | 18702602 |
| 1508 | 600000.SH | 浦发银行 | 2006/2/22 | 2.304 | 2.3137 | 2.3176 | 2.2808 | 2.2905 | 13608004 |
| 1509 | 600000.SH | 浦发银行 | 2006/2/23 | 2.2905 | 2.2808 | 2.3331 | 2.275 | 2.3234 | 11461056 |
| 1510 | 600000.SH | 浦发银行 | 2006/2/24 | 2.3234 | 2.3215 | 2.3621 | 2.3176 | 2.3602 | 31550407 |
| 1511 | 600000.SH | 浦发银行 | 2006/2/27 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1512 | 600000.SH | 浦发银行 | 2006/2/28 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1513 | 600000.SH | 浦发银行 | 2006/3/1 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1514 | 600000.SH | 浦发银行 | 2006/3/2 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1515 | 600000.SH | 浦发银行 | 2006/3/3 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1516 | 600000.SH | 浦发银行 | 2006/3/6 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1517 | 600000.SH | 浦发银行 | 2006/3/7 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1518 | 600000.SH | 浦发银行 | 2006/3/8 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | N/A |
| 1519 | 600000.SH | 浦发银行 | 2006/3/9 | 2.3602 | 2.2247 | 2.2247 | 2.124 | 2.1317 | 39108134 |
| 1520 | 600000.SH | 浦发银行 | 2006/3/10 | 2.1317 | 2.1104 | 2.1453 | 2.0833 | 2.0988 | 14228701 |
| 1521 | 600000.SH | 浦发银行 | 2006/3/13 | 2.0988 | 2.0988 | 2.1395 | 2.0988 | 2.1317 | 9405369 |
| 1522 | 600000.SH | 浦发银行 | 2006/3/14 | 2.1317 | 2.1317 | 2.1492 | 2.0543 | 2.0601 | 13176400 |
| 1523 | 600000.SH | 浦发银行 | 2006/3/15 | 2.0601 | 2.0601 | 2.0949 | 2.0485 | 2.0814 | 11983188 |
| 1524 | 600000.SH | 浦发银行 | 2006/3/16 | 2.0814 | 2.0814 | 2.1375 | 2.0717 | 2.0988 | 13932965 |
| 1525 | 600000.SH | 浦发银行 | 2006/3/17 | 2.0988 | 2.1027 | 2.1143 | 2.0814 | 2.0853 | 9973317 |
| 1526 | 600000.SH | 浦发银行 | 2006/3/20 | 2.0853 | 2.0814 | 2.1162 | 2.0388 | 2.1027 | 18513454 |
| 1527 | 600000.SH | 浦发银行 | 2006/3/21 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1528 | 600000.SH | 浦发银行 | 2006/3/22 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1529 | 600000.SH | 浦发银行 | 2006/3/23 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1530 | 600000.SH | 浦发银行 | 2006/3/24 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1531 | 600000.SH | 浦发银行 | 2006/3/27 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1532 | 600000.SH | 浦发银行 | 2006/3/28 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1533 | 600000.SH | 浦发银行 | 2006/3/29 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1534 | 600000.SH | 浦发银行 | 2006/3/30 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1535 | 600000.SH | 浦发银行 | 2006/3/31 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1536 | 600000.SH | 浦发银行 | 2006/4/3 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1537 | 600000.SH | 浦发银行 | 2006/4/4 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1538 | 600000.SH | 浦发银行 | 2006/4/5 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1539 | 600000.SH | 浦发银行 | 2006/4/6 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1540 | 600000.SH | 浦发银行 | 2006/4/7 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1541 | 600000.SH | 浦发银行 | 2006/4/10 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1542 | 600000.SH | 浦发银行 | 2006/4/11 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1543 | 600000.SH | 浦发银行 | 2006/4/12 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1544 | 600000.SH | 浦发银行 | 2006/4/13 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1545 | 600000.SH | 浦发银行 | 2006/4/14 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1546 | 600000.SH | 浦发银行 | 2006/4/17 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1547 | 600000.SH | 浦发银行 | 2006/4/18 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1548 | 600000.SH | 浦发银行 | 2006/4/19 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1549 | 600000.SH | 浦发银行 | 2006/4/20 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1550 | 600000.SH | 浦发银行 | 2006/4/21 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1551 | 600000.SH | 浦发银行 | 2006/4/24 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1552 | 600000.SH | 浦发银行 | 2006/4/25 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1553 | 600000.SH | 浦发银行 | 2006/4/26 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1554 | 600000.SH | 浦发银行 | 2006/4/27 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1555 | 600000.SH | 浦发银行 | 2006/4/28 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1556 | 600000.SH | 浦发银行 | 2006/5/8 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1557 | 600000.SH | 浦发银行 | 2006/5/9 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1558 | 600000.SH | 浦发银行 | 2006/5/10 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1559 | 600000.SH | 浦发银行 | 2006/5/11 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | N/A |
| 1560 | 600000.SH | 浦发银行 | 2006/5/12 | 2.1027 | 2.5321 | 2.6832 | 2.4667 | 2.5699 | 141086876 |
| 1561 | 600000.SH | 浦发银行 | 2006/5/15 | 2.5699 | 2.5674 | 2.5875 | 2.4466 | 2.5372 | 96122958 |
| 1562 | 600000.SH | 浦发银行 | 2006/5/16 | 2.5372 | 2.5321 | 2.59 | 2.4591 | 2.5271 | 59934300 |
| 1563 | 600000.SH | 浦发银行 | 2006/5/17 | 2.5271 | 2.5296 | 2.5774 | 2.5044 | 2.5548 | 41870880 |
| 1564 | 600000.SH | 浦发银行 | 2006/5/18 | 2.5548 | 2.5422 | 2.5447 | 2.4667 | 2.507 | 27624154 |
| 1565 | 600000.SH | 浦发银行 | 2006/5/19 | 2.507 | 2.5019 | 2.5573 | 2.4793 | 2.5397 | 38371668 |
| 1566 | 600000.SH | 浦发银行 | 2006/5/22 | 2.5397 | 2.5321 | 2.5397 | 2.4742 | 2.4843 | 39559685 |
| 1567 | 600000.SH | 浦发银行 | 2006/5/23 | 2.4843 | 2.4692 | 2.4717 | 2.3811 | 2.3937 | 31431833 |
| 1568 | 600000.SH | 浦发银行 | 2006/5/24 | 2.3937 | 2.3937 | 2.5825 | 2.3937 | 2.517 | 63265236 |
| 1569 | 600000.SH | 浦发银行 | 2006/5/25 | 2.517 | 2.5374 | 2.5706 | 2.5017 | 2.5374 | 21290257 |
| 1570 | 600000.SH | 浦发银行 | 2006/5/26 | 2.5374 | 2.5374 | 2.6343 | 2.5349 | 2.6063 | 38097532 |
| 1571 | 600000.SH | 浦发银行 | 2006/5/29 | 2.6063 | 2.6088 | 2.6292 | 2.5629 | 2.6088 | 23072705 |
| 1572 | 600000.SH | 浦发银行 | 2006/5/30 | 2.6088 | 2.6088 | 2.6088 | 2.6088 | 2.6088 | N/A |
| 1573 | 600000.SH | 浦发银行 | 2006/5/31 | 2.6088 | 2.6012 | 2.6267 | 2.5349 | 2.5425 | 23088939 |
| 1574 | 600000.SH | 浦发银行 | 2006/6/1 | 2.5425 | 2.5502 | 2.6445 | 2.5323 | 2.5935 | 37300910 |
| 1575 | 600000.SH | 浦发银行 | 2006/6/2 | 2.5935 | 2.5961 | 2.6088 | 2.5374 | 2.5502 | 21784421 |
| 1576 | 600000.SH | 浦发银行 | 2006/6/5 | 2.5502 | 2.5451 | 2.5451 | 2.466 | 2.5298 | 20945891 |
| 1577 | 600000.SH | 浦发银行 | 2006/6/6 | 2.5298 | 2.5247 | 2.5425 | 2.4864 | 2.4966 | 14111400 |
| 1578 | 600000.SH | 浦发银行 | 2006/6/7 | 2.4966 | 2.4737 | 2.4788 | 2.313 | 2.3156 | 30484124 |
| 1579 | 600000.SH | 浦发银行 | 2006/6/8 | 2.3156 | 2.2977 | 2.3079 | 2.2187 | 2.2824 | 28827790 |
| 1580 | 600000.SH | 浦发银行 | 2006/6/9 | 2.2824 | 2.2799 | 2.2952 | 2.2238 | 2.2314 | 13280880 |
| 1581 | 600000.SH | 浦发银行 | 2006/6/12 | 2.2314 | 2.2187 | 2.3283 | 2.1881 | 2.313 | 20202863 |
| 1582 | 600000.SH | 浦发银行 | 2006/6/13 | 2.313 | 2.2952 | 2.3156 | 2.2544 | 2.2671 | 12575493 |
| 1583 | 600000.SH | 浦发银行 | 2006/6/14 | 2.2671 | 2.2493 | 2.2595 | 2.211 | 2.2238 | 8445273 |
| 1584 | 600000.SH | 浦发银行 | 2006/6/15 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | N/A |
| 1585 | 600000.SH | 浦发银行 | 2006/6/16 | 2.2238 | 2.2442 | 2.3819 | 2.2416 | 2.3717 | 20410089 |
| 1586 | 600000.SH | 浦发银行 | 2006/6/19 | 2.3717 | 2.3207 | 2.3691 | 2.3028 | 2.3487 | 17339098 |
| 1587 | 600000.SH | 浦发银行 | 2006/6/20 | 2.3487 | 2.3462 | 2.4303 | 2.3207 | 2.4201 | 16911271 |
| 1588 | 600000.SH | 浦发银行 | 2006/6/21 | 2.4201 | 2.4099 | 2.4252 | 2.3691 | 2.3972 | 15804527 |
| 1589 | 600000.SH | 浦发银行 | 2006/6/22 | 2.3972 | 2.3717 | 2.4813 | 2.3717 | 2.4456 | 15897260 |
| 1590 | 600000.SH | 浦发银行 | 2006/6/23 | 2.4456 | 2.4431 | 2.5196 | 2.4278 | 2.5043 | 20856039 |
| 1591 | 600000.SH | 浦发银行 | 2006/6/26 | 2.5043 | 2.5043 | 2.5553 | 2.5017 | 2.5502 | 16914469 |
| 1592 | 600000.SH | 浦发银行 | 2006/6/27 | 2.5502 | 2.5502 | 2.5578 | 2.4864 | 2.4992 | 9602294 |
| 1593 | 600000.SH | 浦发银行 | 2006/6/28 | 2.4992 | 2.4915 | 2.5145 | 2.4762 | 2.4839 | 4922955 |
| 1594 | 600000.SH | 浦发银行 | 2006/6/29 | 2.4839 | 2.4762 | 2.5629 | 2.4762 | 2.5196 | 14137842 |
| 1595 | 600000.SH | 浦发银行 | 2006/6/30 | 2.5196 | 2.5374 | 2.5604 | 2.5119 | 2.5272 | 12807370 |
| 1596 | 600000.SH | 浦发银行 | 2006/7/3 | 2.5272 | 2.5323 | 2.6292 | 2.5247 | 2.6267 | 31213276 |
| 1597 | 600000.SH | 浦发银行 | 2006/7/4 | 2.6267 | 2.6267 | 2.6343 | 2.5502 | 2.5833 | 19395342 |
| 1598 | 600000.SH | 浦发银行 | 2006/7/5 | 2.5833 | 2.5757 | 2.5833 | 2.4609 | 2.466 | 15609147 |
| 1599 | 600000.SH | 浦发银行 | 2006/7/6 | 2.466 | 2.4686 | 2.5017 | 2.4609 | 2.4813 | 8832785 |
| 1600 | 600000.SH | 浦发银行 | 2006/7/7 | 2.4813 | 2.489 | 2.4966 | 2.4252 | 2.4329 | 14914648 |
| 1601 | 600000.SH | 浦发银行 | 2006/7/10 | 2.4329 | 2.4941 | 2.4992 | 2.4482 | 2.466 | 13254921 |
| 1602 | 600000.SH | 浦发银行 | 2006/7/11 | 2.466 | 2.4762 | 2.4941 | 2.4482 | 2.489 | 11248288 |
| 1603 | 600000.SH | 浦发银行 | 2006/7/12 | 2.489 | 2.489 | 2.5119 | 2.4737 | 2.4762 | 11362204 |
| 1604 | 600000.SH | 浦发银行 | 2006/7/13 | 2.4762 | 2.4635 | 2.4635 | 2.3436 | 2.3666 | 18304398 |
| 1605 | 600000.SH | 浦发银行 | 2006/7/14 | 2.3666 | 2.3589 | 2.4354 | 2.3436 | 2.387 | 12187752 |
| 1606 | 600000.SH | 浦发银行 | 2006/7/17 | 2.387 | 2.3717 | 2.4023 | 2.3564 | 2.387 | 5623536 |
| 1607 | 600000.SH | 浦发银行 | 2006/7/18 | 2.387 | 2.387 | 2.3921 | 2.3615 | 2.3844 | 4215610 |
| 1608 | 600000.SH | 浦发银行 | 2006/7/19 | 2.3844 | 2.3819 | 2.3819 | 2.3462 | 2.3538 | 5370469 |
| 1609 | 600000.SH | 浦发银行 | 2006/7/20 | 2.3538 | 2.3615 | 2.3768 | 2.3538 | 2.364 | 4441253 |
| 1610 | 600000.SH | 浦发银行 | 2006/7/21 | 2.364 | 2.3666 | 2.4329 | 2.3589 | 2.3946 | 7977284 |
| 1611 | 600000.SH | 浦发银行 | 2006/7/24 | 2.3946 | 2.3462 | 2.4405 | 2.3207 | 2.4099 | 6312648 |
| 1612 | 600000.SH | 浦发银行 | 2006/7/25 | 2.4099 | 2.4099 | 2.4227 | 2.3691 | 2.3742 | 8795141 |
| 1613 | 600000.SH | 浦发银行 | 2006/7/26 | 2.3742 | 2.3844 | 2.3972 | 2.3513 | 2.3742 | 7207959 |
| 1614 | 600000.SH | 浦发银行 | 2006/7/27 | 2.3742 | 2.3615 | 2.4099 | 2.3309 | 2.3436 | 7212810 |
| 1615 | 600000.SH | 浦发银行 | 2006/7/28 | 2.3436 | 2.3462 | 2.3564 | 2.2926 | 2.3105 | 9094381 |
| 1616 | 600000.SH | 浦发银行 | 2006/7/31 | 2.3105 | 2.3003 | 2.3003 | 2.2391 | 2.2442 | 9749117 |
| 1617 | 600000.SH | 浦发银行 | 2006/8/1 | 2.2442 | 2.2442 | 2.2697 | 2.2289 | 2.234 | 7003191 |
| 1618 | 600000.SH | 浦发银行 | 2006/8/2 | 2.234 | 2.2314 | 2.2544 | 2.1932 | 2.2187 | 8369825 |
| 1619 | 600000.SH | 浦发银行 | 2006/8/3 | 2.2187 | 2.2314 | 2.2748 | 2.2187 | 2.262 | 5591102 |
| 1620 | 600000.SH | 浦发银行 | 2006/8/4 | 2.262 | 2.2697 | 2.2952 | 2.2442 | 2.2518 | 7979602 |
| 1621 | 600000.SH | 浦发银行 | 2006/8/7 | 2.2518 | 2.2442 | 2.3105 | 2.2289 | 2.2646 | 6161758 |
| 1622 | 600000.SH | 浦发银行 | 2006/8/8 | 2.2646 | 2.2646 | 2.336 | 2.2646 | 2.3232 | 6154100 |
| 1623 | 600000.SH | 浦发银行 | 2006/8/9 | 2.3232 | 2.3258 | 2.3538 | 2.2952 | 2.2952 | 6886461 |
| 1624 | 600000.SH | 浦发银行 | 2006/8/10 | 2.2952 | 2.2977 | 2.3564 | 2.2977 | 2.3487 | 8943026 |
| 1625 | 600000.SH | 浦发银行 | 2006/8/11 | 2.3487 | 2.3462 | 2.364 | 2.3411 | 2.3615 | 5302504 |
| 1626 | 600000.SH | 浦发银行 | 2006/8/14 | 2.3615 | 2.3615 | 2.4099 | 2.3411 | 2.3538 | 8531982 |
| 1627 | 600000.SH | 浦发银行 | 2006/8/15 | 2.3538 | 2.3513 | 2.4023 | 2.3334 | 2.3972 | 5796713 |
| 1628 | 600000.SH | 浦发银行 | 2006/8/16 | 2.3972 | 2.4074 | 2.4635 | 2.3921 | 2.4278 | 17272308 |
| 1629 | 600000.SH | 浦发银行 | 2006/8/17 | 2.4278 | 2.4227 | 2.4227 | 2.3717 | 2.3819 | 5217410 |
| 1630 | 600000.SH | 浦发银行 | 2006/8/18 | 2.3819 | 2.3666 | 2.4125 | 2.3666 | 2.3691 | 4202605 |
| 1631 | 600000.SH | 浦发银行 | 2006/8/21 | 2.3691 | 2.3181 | 2.4074 | 2.285 | 2.3972 | 6363288 |
| 1632 | 600000.SH | 浦发银行 | 2006/8/22 | 2.3972 | 2.3819 | 2.4762 | 2.3819 | 2.4431 | 13500866 |
| 1633 | 600000.SH | 浦发银行 | 2006/8/23 | 2.4431 | 2.4431 | 2.4992 | 2.4431 | 2.466 | 14139008 |
| 1634 | 600000.SH | 浦发银行 | 2006/8/24 | 2.466 | 2.466 | 2.4788 | 2.4278 | 2.4686 | 8497881 |
| 1635 | 600000.SH | 浦发银行 | 2006/8/25 | 2.4686 | 2.4737 | 2.4788 | 2.4354 | 2.4456 | 8979617 |
| 1636 | 600000.SH | 浦发银行 | 2006/8/28 | 2.4456 | 2.4507 | 2.5629 | 2.4329 | 2.5272 | 31775066 |
| 1637 | 600000.SH | 浦发银行 | 2006/8/29 | 2.5272 | 2.5247 | 2.5655 | 2.4788 | 2.4915 | 21214917 |
| 1638 | 600000.SH | 浦发银行 | 2006/8/30 | 2.4915 | 2.4839 | 2.4992 | 2.4507 | 2.4839 | 7647723 |
| 1639 | 600000.SH | 浦发银行 | 2006/8/31 | 2.4839 | 2.4864 | 2.5502 | 2.4864 | 2.5068 | 18247537 |
| 1640 | 600000.SH | 浦发银行 | 2006/9/1 | 2.5068 | 2.5017 | 2.5043 | 2.4227 | 2.4482 | 11636486 |
| 1641 | 600000.SH | 浦发银行 | 2006/9/4 | 2.4482 | 2.4507 | 2.5043 | 2.4482 | 2.4839 | 8308782 |
| 1642 | 600000.SH | 浦发银行 | 2006/9/5 | 2.4839 | 2.489 | 2.5553 | 2.489 | 2.5221 | 34856563 |
| 1643 | 600000.SH | 浦发银行 | 2006/9/6 | 2.5221 | 2.54 | 2.5578 | 2.517 | 2.5578 | 18989898 |
| 1644 | 600000.SH | 浦发银行 | 2006/9/7 | 2.5578 | 2.5553 | 2.619 | 2.5553 | 2.5629 | 21914198 |
| 1645 | 600000.SH | 浦发银行 | 2006/9/8 | 2.5629 | 2.5757 | 2.6165 | 2.54 | 2.6139 | 20866214 |
| 1646 | 600000.SH | 浦发银行 | 2006/9/11 | 2.6139 | 2.6114 | 2.7057 | 2.6088 | 2.7032 | 37118103 |
| 1647 | 600000.SH | 浦发银行 | 2006/9/12 | 2.7032 | 2.6981 | 2.7236 | 2.6726 | 2.6777 | 24688700 |
| 1648 | 600000.SH | 浦发银行 | 2006/9/13 | 2.6777 | 2.6777 | 2.7771 | 2.6726 | 2.6955 | 22298885 |
| 1649 | 600000.SH | 浦发银行 | 2006/9/14 | 2.6955 | 2.6981 | 2.7593 | 2.6343 | 2.6675 | 19488791 |
| 1650 | 600000.SH | 浦发银行 | 2006/9/15 | 2.6675 | 2.6751 | 2.7261 | 2.6496 | 2.67 | 20007174 |
| 1651 | 600000.SH | 浦发银行 | 2006/9/18 | 2.67 | 2.6675 | 2.6828 | 2.5629 | 2.6139 | 29150612 |
| 1652 | 600000.SH | 浦发银行 | 2006/9/19 | 2.6139 | 2.6114 | 2.6904 | 2.6037 | 2.6496 | 17651698 |
| 1653 | 600000.SH | 浦发银行 | 2006/9/20 | 2.6496 | 2.6471 | 2.7185 | 2.642 | 2.7057 | 20907818 |
| 1654 | 600000.SH | 浦发银行 | 2006/9/21 | 2.7057 | 2.7108 | 2.7899 | 2.7108 | 2.7771 | 29120047 |
| 1655 | 600000.SH | 浦发银行 | 2006/9/22 | 2.7771 | 2.795 | 2.8307 | 2.6981 | 2.7134 | 43161270 |
| 1656 | 600000.SH | 浦发银行 | 2006/9/25 | 2.7134 | 2.7006 | 2.721 | 2.5986 | 2.6369 | 28390852 |
| 1657 | 600000.SH | 浦发银行 | 2006/9/26 | 2.6369 | 2.6318 | 2.6343 | 2.5706 | 2.5884 | 24276934 |
| 1658 | 600000.SH | 浦发银行 | 2006/9/27 | 2.5884 | 2.5884 | 2.6573 | 2.5859 | 2.6522 | 10569417 |
| 1659 | 600000.SH | 浦发银行 | 2006/9/28 | 2.6522 | 2.6522 | 2.6853 | 2.6343 | 2.6675 | 12417245 |
| 1660 | 600000.SH | 浦发银行 | 2006/9/29 | 2.6675 | 2.6879 | 2.7134 | 2.6751 | 2.7083 | 12880046 |
| 1661 | 600000.SH | 浦发银行 | 2006/10/9 | 2.7083 | 2.7746 | 2.9786 | 2.7746 | 2.9786 | 55313295 |
| 1662 | 600000.SH | 浦发银行 | 2006/10/10 | 2.9786 | 2.9582 | 3.0704 | 2.9378 | 3.0092 | 47071048 |
| 1663 | 600000.SH | 浦发银行 | 2006/10/11 | 3.0092 | 3.0067 | 3.073 | 2.9761 | 3.0526 | 17081663 |
| 1664 | 600000.SH | 浦发银行 | 2006/10/12 | 3.0526 | 3.0526 | 3.1877 | 3.0398 | 3.0908 | 25166300 |
| 1665 | 600000.SH | 浦发银行 | 2006/10/13 | 3.0908 | 3.0755 | 3.2056 | 3.0526 | 3.1061 | 18680347 |
| 1666 | 600000.SH | 浦发银行 | 2006/10/16 | 3.1061 | 3.1112 | 3.2081 | 3.0985 | 3.1622 | 21050126 |
| 1667 | 600000.SH | 浦发银行 | 2006/10/17 | 3.1622 | 3.1546 | 3.1546 | 3.0398 | 3.073 | 20069153 |
| 1668 | 600000.SH | 浦发银行 | 2006/10/18 | 3.073 | 3.0679 | 3.2948 | 3.0475 | 3.2923 | 22833293 |
| 1669 | 600000.SH | 浦发银行 | 2006/10/19 | 3.2923 | 3.2846 | 3.305 | 3.2362 | 3.3025 | 16160361 |
| 1670 | 600000.SH | 浦发银行 | 2006/10/20 | 3.3025 | 3.2846 | 3.4121 | 3.2668 | 3.3535 | 22965676 |
| 1671 | 600000.SH | 浦发银行 | 2006/10/23 | 3.3535 | 3.3178 | 3.4045 | 3.2387 | 3.254 | 17718301 |
| 1672 | 600000.SH | 浦发银行 | 2006/10/24 | 3.254 | 3.2438 | 3.3484 | 3.2438 | 3.3458 | 13676487 |
| 1673 | 600000.SH | 浦发银行 | 2006/10/25 | 3.3458 | 3.356 | 3.5652 | 3.356 | 3.5167 | 30902058 |
| 1674 | 600000.SH | 浦发银行 | 2006/10/26 | 3.5167 | 3.4937 | 3.5907 | 3.4351 | 3.5754 | 19652890 |
| 1675 | 600000.SH | 浦发银行 | 2006/10/27 | 3.5754 | 3.5575 | 3.6978 | 3.4937 | 3.4988 | 26518456 |
| 1676 | 600000.SH | 浦发银行 | 2006/10/30 | 3.4988 | 3.4708 | 3.4912 | 3.3713 | 3.4172 | 16429575 |
| 1677 | 600000.SH | 浦发银行 | 2006/10/31 | 3.4172 | 3.4172 | 3.5907 | 3.4172 | 3.5652 | 12286942 |
| 1678 | 600000.SH | 浦发银行 | 2006/11/1 | 3.5652 | 3.5652 | 3.5652 | 3.4274 | 3.5269 | 18581729 |
| 1679 | 600000.SH | 浦发银行 | 2006/11/2 | 3.5269 | 3.5167 | 3.5167 | 3.3484 | 3.3994 | 16660336 |
| 1680 | 600000.SH | 浦发银行 | 2006/11/3 | 3.3994 | 3.3917 | 3.509 | 3.3917 | 3.4631 | 16860677 |
| 1681 | 600000.SH | 浦发银行 | 2006/11/6 | 3.4631 | 3.4096 | 3.5065 | 3.4019 | 3.4631 | 14985909 |
| 1682 | 600000.SH | 浦发银行 | 2006/11/7 | 3.4631 | 3.4861 | 3.685 | 3.4861 | 3.6646 | 23637766 |
| 1683 | 600000.SH | 浦发银行 | 2006/11/8 | 3.6646 | 3.634 | 3.6366 | 3.532 | 3.5652 | 11990093 |
| 1684 | 600000.SH | 浦发银行 | 2006/11/9 | 3.5652 | 3.5575 | 3.8202 | 3.5448 | 3.7564 | 22086820 |
| 1685 | 600000.SH | 浦发银行 | 2006/11/10 | 3.7564 | 3.7488 | 4.0165 | 3.7386 | 3.8661 | 36942113 |
| 1686 | 600000.SH | 浦发银行 | 2006/11/13 | 3.8661 | 3.8329 | 3.9783 | 3.6621 | 3.6774 | 30453877 |
| 1687 | 600000.SH | 浦发银行 | 2006/11/14 | 3.6774 | 3.7233 | 3.8635 | 3.6799 | 3.8227 | 24735546 |
| 1688 | 600000.SH | 浦发银行 | 2006/11/15 | 3.8227 | 3.8253 | 3.9018 | 3.7539 | 3.8839 | 27713974 |
| 1689 | 600000.SH | 浦发银行 | 2006/11/16 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | N/A |
| 1690 | 600000.SH | 浦发银行 | 2006/11/17 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | N/A |
| 1691 | 600000.SH | 浦发银行 | 2006/11/20 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | N/A |
| 1692 | 600000.SH | 浦发银行 | 2006/11/21 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | N/A |
| 1693 | 600000.SH | 浦发银行 | 2006/11/22 | 3.8839 | 4.0548 | 4.269 | 3.9171 | 4.1823 | 44171226 |
| 1694 | 600000.SH | 浦发银行 | 2006/11/23 | 4.1823 | 4.1797 | 4.3175 | 4.1568 | 4.2205 | 17877754 |
| 1695 | 600000.SH | 浦发银行 | 2006/11/24 | 4.2205 | 4.1823 | 4.1976 | 4.0114 | 4.093 | 16607070 |
| 1696 | 600000.SH | 浦发银行 | 2006/11/27 | 4.093 | 4.0267 | 4.0701 | 3.8763 | 3.9655 | 17435254 |
| 1697 | 600000.SH | 浦发银行 | 2006/11/28 | 3.9655 | 3.9502 | 4.0803 | 3.94 | 4.042 | 13576886 |
| 1698 | 600000.SH | 浦发银行 | 2006/11/29 | 4.042 | 3.9273 | 4.1109 | 3.8839 | 4.0624 | 14621764 |
| 1699 | 600000.SH | 浦发银行 | 2006/11/30 | 4.0624 | 4.0293 | 4.2971 | 4.0242 | 4.292 | 30530845 |
| 1700 | 600000.SH | 浦发银行 | 2006/12/1 | 4.292 | 4.3022 | 4.3608 | 4.1568 | 4.218 | 22067907 |
| 1701 | 600000.SH | 浦发银行 | 2006/12/4 | 4.218 | 4.195 | 4.4118 | 4.1721 | 4.3812 | 29035030 |
| 1702 | 600000.SH | 浦发银行 | 2006/12/5 | 4.3812 | 4.3889 | 4.5903 | 4.3634 | 4.4067 | 23547492 |
| 1703 | 600000.SH | 浦发银行 | 2006/12/6 | 4.4067 | 4.3863 | 4.5317 | 4.1772 | 4.3353 | 23504352 |
| 1704 | 600000.SH | 浦发银行 | 2006/12/7 | 4.3353 | 4.32 | 4.5317 | 4.3149 | 4.3532 | 26170088 |
| 1705 | 600000.SH | 浦发银行 | 2006/12/8 | 4.3532 | 4.2588 | 4.3863 | 4.1568 | 4.1746 | 22125894 |
| 1706 | 600000.SH | 浦发银行 | 2006/12/11 | 4.1746 | 4.1109 | 4.3251 | 4.1109 | 4.3175 | 20837233 |
| 1707 | 600000.SH | 浦发银行 | 2006/12/12 | 4.3175 | 4.3328 | 4.5011 | 4.2665 | 4.4067 | 17400793 |
| 1708 | 600000.SH | 浦发银行 | 2006/12/13 | 4.4067 | 4.4373 | 4.4628 | 4.2818 | 4.3302 | 25551184 |
| 1709 | 600000.SH | 浦发银行 | 2006/12/14 | 4.3302 | 4.4042 | 4.4628 | 4.2078 | 4.2996 | 15818192 |
| 1710 | 600000.SH | 浦发银行 | 2006/12/15 | 4.2996 | 4.3353 | 4.5087 | 4.2843 | 4.5011 | 22487599 |
| 1711 | 600000.SH | 浦发银行 | 2006/12/18 | 4.5011 | 4.5393 | 4.6413 | 4.5087 | 4.5954 | 23940857 |
| 1712 | 600000.SH | 浦发银行 | 2006/12/19 | 4.5954 | 4.5954 | 4.6668 | 4.4577 | 4.5368 | 18424502 |
| 1713 | 600000.SH | 浦发银行 | 2006/12/20 | 4.5368 | 4.4628 | 4.5393 | 4.3991 | 4.4883 | 16769286 |
| 1714 | 600000.SH | 浦发银行 | 2006/12/21 | 4.4883 | 4.4883 | 4.5393 | 4.3659 | 4.3863 | 22173995 |
| 1715 | 600000.SH | 浦发银行 | 2006/12/22 | 4.3863 | 4.3557 | 4.4858 | 4.3251 | 4.4348 | 21280295 |
| 1716 | 600000.SH | 浦发银行 | 2006/12/25 | 4.4348 | 4.4883 | 4.7612 | 4.4756 | 4.6821 | 32943083 |
| 1717 | 600000.SH | 浦发银行 | 2006/12/26 | 4.6821 | 4.6668 | 4.7688 | 4.5648 | 4.626 | 22223575 |
| 1718 | 600000.SH | 浦发银行 | 2006/12/27 | 4.626 | 4.6413 | 4.9422 | 4.5903 | 4.9397 | 19918132 |
| 1719 | 600000.SH | 浦发银行 | 2006/12/28 | 4.9397 | 4.9627 | 5.4115 | 4.9473 | 5.1437 | 26629082 |
| 1720 | 600000.SH | 浦发银行 | 2006/12/29 | 5.1437 | 5.1845 | 5.4905 | 5.182 | 5.4344 | 28122105 |
| 1721 | 600000.SH | 浦发银行 | 2007/1/4 | 5.4344 | 5.5211 | 5.9776 | 5.0902 | 5.4727 | 50889423 |
| 1722 | 600000.SH | 浦发银行 | 2007/1/5 | 5.4727 | 5.4727 | 5.4727 | 4.978 | 5.312 | 35705586 |
| 1723 | 600000.SH | 浦发银行 | 2007/1/8 | 5.312 | 5.3044 | 5.5288 | 5.2559 | 5.4191 | 25488876 |
| 1724 | 600000.SH | 浦发银行 | 2007/1/9 | 5.4191 | 5.363 | 5.8399 | 5.3554 | 5.8119 | 32961946 |
| 1725 | 600000.SH | 浦发银行 | 2007/1/10 | 5.8119 | 5.8221 | 6.1918 | 5.8221 | 6.0261 | 35276836 |
| 1726 | 600000.SH | 浦发银行 | 2007/1/11 | 6.0261 | 5.9929 | 6.2046 | 5.743 | 5.9215 | 22885931 |
| 1727 | 600000.SH | 浦发银行 | 2007/1/12 | 5.9215 | 5.8399 | 5.9598 | 5.6614 | 5.7634 | 23214839 |
| 1728 | 600000.SH | 浦发银行 | 2007/1/15 | 5.7634 | 5.845 | 6.1204 | 5.7915 | 6.1077 | 22822883 |
| 1729 | 600000.SH | 浦发银行 | 2007/1/16 | 6.1077 | 6.123 | 6.2352 | 5.9164 | 6.0643 | 20194184 |
| 1730 | 600000.SH | 浦发银行 | 2007/1/17 | 6.0643 | 6.0822 | 6.123 | 5.7481 | 5.8501 | 29217135 |
| 1731 | 600000.SH | 浦发银行 | 2007/1/18 | 5.8501 | 5.7889 | 5.868 | 5.2661 | 5.4548 | 35345006 |
| 1732 | 600000.SH | 浦发银行 | 2007/1/19 | 5.4548 | 5.4829 | 5.6869 | 5.4829 | 5.5645 | 29665178 |
| 1733 | 600000.SH | 浦发银行 | 2007/1/22 | 5.5645 | 5.7379 | 5.8909 | 5.5976 | 5.7609 | 42172602 |
| 1734 | 600000.SH | 浦发银行 | 2007/1/23 | 5.7609 | 5.8348 | 6.3372 | 5.692 | 6.3372 | 49135174 |
| 1735 | 600000.SH | 浦发银行 | 2007/1/24 | 6.3372 | 6.3525 | 6.6279 | 6.1485 | 6.2989 | 35293836 |
| 1736 | 600000.SH | 浦发银行 | 2007/1/25 | 6.2989 | 6.1969 | 6.503 | 6.072 | 6.2148 | 28607594 |
| 1737 | 600000.SH | 浦发银行 | 2007/1/26 | 6.2148 | 6.1332 | 6.837 | 6.0694 | 6.7784 | 37171143 |
| 1738 | 600000.SH | 浦发银行 | 2007/1/29 | 6.7784 | 6.7325 | 7.0895 | 6.6228 | 6.9339 | 37450598 |
| 1739 | 600000.SH | 浦发银行 | 2007/1/30 | 6.9339 | 6.8855 | 7.2247 | 6.5795 | 6.7146 | 38850850 |
| 1740 | 600000.SH | 浦发银行 | 2007/1/31 | 6.7146 | 6.7019 | 6.7019 | 6.0439 | 6.3729 | 28116984 |
| 1741 | 600000.SH | 浦发银行 | 2007/2/1 | 6.3729 | 6.2224 | 6.4163 | 6.1714 | 6.2709 | 17513926 |
| 1742 | 600000.SH | 浦发银行 | 2007/2/2 | 6.2709 | 6.2862 | 6.3678 | 5.6946 | 5.8654 | 19908988 |
| 1743 | 600000.SH | 浦发银行 | 2007/2/5 | 5.8654 | 5.7762 | 5.8909 | 5.488 | 5.5339 | 27238656 |
| 1744 | 600000.SH | 浦发银行 | 2007/2/6 | 5.5339 | 5.5288 | 5.9776 | 5.2508 | 5.9088 | 51905083 |
| 1745 | 600000.SH | 浦发银行 | 2007/2/7 | 5.9088 | 5.8348 | 6.2479 | 5.8195 | 6.1204 | 40171146 |
| 1746 | 600000.SH | 浦发银行 | 2007/2/8 | 6.1204 | 6.1077 | 6.1561 | 5.868 | 5.998 | 16733808 |
| 1747 | 600000.SH | 浦发银行 | 2007/2/9 | 5.998 | 5.9419 | 6.0261 | 5.7379 | 5.7481 | 16164196 |
| 1748 | 600000.SH | 浦发银行 | 2007/2/12 | 5.7481 | 5.8399 | 6.1714 | 5.7634 | 6.1561 | 14591761 |
| 1749 | 600000.SH | 浦发银行 | 2007/2/13 | 6.1561 | 6.1944 | 6.4469 | 6.1434 | 6.2811 | 10915882 |
| 1750 | 600000.SH | 浦发银行 | 2007/2/14 | 6.2811 | 6.3244 | 6.5234 | 6.2428 | 6.3857 | 13027003 |
| 1751 | 600000.SH | 浦发银行 | 2007/2/15 | 6.3857 | 6.48 | 6.6662 | 6.452 | 6.5336 | 13538672 |
| 1752 | 600000.SH | 浦发银行 | 2007/2/16 | 6.5336 | 6.5438 | 6.6687 | 6.4392 | 6.5004 | 22428437 |
| 1753 | 600000.SH | 浦发银行 | 2007/2/26 | 6.5004 | 6.4418 | 6.4418 | 6.0975 | 6.1867 | 25443200 |
| 1754 | 600000.SH | 浦发银行 | 2007/2/27 | 6.1867 | 6.1816 | 6.2224 | 5.567 | 5.5721 | 38947514 |
| 1755 | 600000.SH | 浦发银行 | 2007/2/28 | 5.5721 | 5.4523 | 5.7328 | 5.4013 | 5.692 | 33259504 |
| 1756 | 600000.SH | 浦发银行 | 2007/3/1 | 5.692 | 5.743 | 5.8195 | 5.5109 | 5.5772 | 23479344 |
| 1757 | 600000.SH | 浦发银行 | 2007/3/2 | 5.5772 | 5.5823 | 5.6588 | 5.465 | 5.5976 | 23813051 |
| 1758 | 600000.SH | 浦发银行 | 2007/3/5 | 5.5976 | 5.5339 | 5.7073 | 5.4064 | 5.5211 | 18028659 |
| 1759 | 600000.SH | 浦发银行 | 2007/3/6 | 5.5211 | 5.5594 | 6.0745 | 5.5568 | 6.0184 | 54548408 |
| 1760 | 600000.SH | 浦发银行 | 2007/3/7 | 6.0184 | 5.9343 | 6.2836 | 5.8705 | 6.0949 | 33933759 |
| 1761 | 600000.SH | 浦发银行 | 2007/3/8 | 6.0949 | 6.0949 | 6.1918 | 5.97 | 6.1587 | 12381372 |
| 1762 | 600000.SH | 浦发银行 | 2007/3/9 | 6.1587 | 6.1944 | 6.4214 | 6.1842 | 6.3295 | 30502367 |
| 1763 | 600000.SH | 浦发银行 | 2007/3/12 | 6.3295 | 6.3244 | 6.327 | 6.0414 | 6.1204 | 18958375 |
| 1764 | 600000.SH | 浦发银行 | 2007/3/13 | 6.1204 | 6.1204 | 6.1204 | 5.9445 | 6.021 | 11112101 |
| 1765 | 600000.SH | 浦发银行 | 2007/3/14 | 6.021 | 5.868 | 5.9215 | 5.7405 | 5.8425 | 22463611 |
| 1766 | 600000.SH | 浦发银行 | 2007/3/15 | 5.8425 | 5.8935 | 6.1714 | 5.8909 | 6.1485 | 20424123 |
| 1767 | 600000.SH | 浦发银行 | 2007/3/16 | 6.1485 | 6.2224 | 6.2683 | 5.8348 | 5.8935 | 15951567 |
| 1768 | 600000.SH | 浦发银行 | 2007/3/19 | 5.8935 | 5.766 | 6.4826 | 5.7507 | 6.4698 | 52066922 |
| 1769 | 600000.SH | 浦发银行 | 2007/3/20 | 6.4698 | 6.4239 | 6.4826 | 6.2862 | 6.3831 | 23330989 |
| 1770 | 600000.SH | 浦发银行 | 2007/3/21 | 6.3831 | 6.3882 | 6.758 | 6.3831 | 6.6738 | 44885888 |
| 1771 | 600000.SH | 浦发银行 | 2007/3/22 | 6.6738 | 6.7248 | 6.7911 | 6.5795 | 6.7019 | 35092814 |
| 1772 | 600000.SH | 浦发银行 | 2007/3/23 | 6.7019 | 6.7197 | 6.7835 | 6.4035 | 6.5693 | 26949283 |
| 1773 | 600000.SH | 浦发银行 | 2007/3/26 | 6.5693 | 6.3755 | 6.6662 | 6.3244 | 6.5871 | 21400020 |
| 1774 | 600000.SH | 浦发银行 | 2007/3/27 | 6.5871 | 6.5922 | 6.5922 | 6.378 | 6.4545 | 14578229 |
| 1775 | 600000.SH | 浦发银行 | 2007/3/28 | 6.4545 | 6.429 | 6.707 | 6.3499 | 6.6152 | 28743262 |
| 1776 | 600000.SH | 浦发银行 | 2007/3/29 | 6.6152 | 6.6483 | 7.2221 | 6.605 | 6.8064 | 44359405 |
| 1777 | 600000.SH | 浦发银行 | 2007/3/30 | 6.8064 | 6.684 | 6.8855 | 6.6764 | 6.8141 | 15177231 |
| 1778 | 600000.SH | 浦发银行 | 2007/4/2 | 6.8141 | 6.86 | 7.217 | 6.809 | 7.1507 | 21770870 |
| 1779 | 600000.SH | 浦发银行 | 2007/4/3 | 7.1507 | 7.166 | 7.2476 | 7.0895 | 7.138 | 21533912 |
| 1780 | 600000.SH | 浦发银行 | 2007/4/4 | 7.138 | 7.1125 | 7.3955 | 7.0895 | 7.2629 | 15760425 |
| 1781 | 600000.SH | 浦发银行 | 2007/4/5 | 7.2629 | 7.268 | 7.5995 | 7.268 | 7.4185 | 22958503 |
| 1782 | 600000.SH | 浦发银行 | 2007/4/6 | 7.4185 | 7.3037 | 7.4338 | 7.115 | 7.2043 | 18005075 |
| 1783 | 600000.SH | 浦发银行 | 2007/4/9 | 7.2043 | 7.2043 | 7.523 | 7.115 | 7.2935 | 14271056 |
| 1784 | 600000.SH | 浦发银行 | 2007/4/10 | 7.2935 | 7.2808 | 7.4797 | 7.2298 | 7.4695 | 26017270 |
| 1785 | 600000.SH | 浦发银行 | 2007/4/11 | 7.4695 | 7.472 | 7.9719 | 7.472 | 7.7908 | 25163640 |
| 1786 | 600000.SH | 浦发银行 | 2007/4/12 | 7.7908 | 7.778 | 7.903 | 7.6199 | 7.6607 | 17199263 |
| 1787 | 600000.SH | 浦发银行 | 2007/4/13 | 7.6607 | 7.6735 | 7.7474 | 7.523 | 7.6097 | 15622050 |
| 1788 | 600000.SH | 浦发银行 | 2007/4/16 | 7.6097 | 7.5485 | 7.9923 | 7.4389 | 7.8291 | 15457989 |
| 1789 | 600000.SH | 浦发银行 | 2007/4/17 | 7.8291 | 7.8775 | 7.903 | 7.3649 | 7.6097 | 17107981 |
| 1790 | 600000.SH | 浦发银行 | 2007/4/18 | 7.6097 | 7.6072 | 7.6072 | 7.2629 | 7.3471 | 24383468 |
| 1791 | 600000.SH | 浦发银行 | 2007/4/19 | 7.3471 | 7.3471 | 7.3955 | 6.7325 | 6.8931 | 26114851 |
| 1792 | 600000.SH | 浦发银行 | 2007/4/20 | 6.8931 | 6.9747 | 7.189 | 6.911 | 7.1278 | 21106449 |
| 1793 | 600000.SH | 浦发银行 | 2007/4/23 | 7.1278 | 7.1303 | 7.3088 | 7.0385 | 7.2935 | 30839757 |
| 1794 | 600000.SH | 浦发银行 | 2007/4/24 | 7.2935 | 7.3216 | 7.3445 | 7.0767 | 7.1252 | 20434018 |
| 1795 | 600000.SH | 浦发银行 | 2007/4/25 | 7.1252 | 7.1023 | 7.676 | 6.9135 | 7.3496 | 27323654 |
| 1796 | 600000.SH | 浦发银行 | 2007/4/26 | 7.3496 | 7.4338 | 7.5103 | 7.1405 | 7.2374 | 23952562 |
| 1797 | 600000.SH | 浦发银行 | 2007/4/27 | 7.2374 | 7.2553 | 7.291 | 6.9237 | 7.0104 | 36034578 |
| 1798 | 600000.SH | 浦发银行 | 2007/4/30 | 7.0104 | 6.9365 | 7.0181 | 6.7835 | 6.86 | 38233396 |
| 1799 | 600000.SH | 浦发银行 | 2007/5/8 | 6.86 | 7.0538 | 7.2451 | 6.9492 | 7.1737 | 33396821 |
| 1800 | 600000.SH | 浦发银行 | 2007/5/9 | 7.1737 | 7.0895 | 7.4032 | 6.9747 | 7.3675 | 49209778 |
| 1801 | 600000.SH | 浦发银行 | 2007/5/10 | 7.3675 | 7.3802 | 7.7653 | 7.3445 | 7.4695 | 50266225 |
| 1802 | 600000.SH | 浦发银行 | 2007/5/11 | 7.4695 | 7.37 | 7.5409 | 7.1813 | 7.4695 | 36052675 |
| 1803 | 600000.SH | 浦发银行 | 2007/5/14 | 7.4695 | 7.3394 | 7.6811 | 7.268 | 7.4618 | 100748951 |
| 1804 | 600000.SH | 浦发银行 | 2007/5/15 | 7.4618 | 7.3955 | 7.472 | 6.8829 | 6.9033 | 58289812 |
| 1805 | 600000.SH | 浦发银行 | 2007/5/16 | 6.9033 | 6.8906 | 7.1023 | 6.8829 | 6.9773 | 37464294 |
| 1806 | 600000.SH | 浦发银行 | 2007/5/17 | 6.9773 | 6.9875 | 7.217 | 6.9543 | 7.1252 | 44878325 |
| 1807 | 600000.SH | 浦发银行 | 2007/5/18 | 7.1252 | 7.138 | 7.1788 | 7.0079 | 7.0742 | 26381001 |
| 1808 | 600000.SH | 浦发银行 | 2007/5/21 | 7.0742 | 6.888 | 7.0895 | 6.8855 | 7.0257 | 43843532 |
| 1809 | 600000.SH | 浦发银行 | 2007/5/22 | 7.0257 | 7.0257 | 7.0257 | 7.0257 | 7.0257 | N/A |
| 1810 | 600000.SH | 浦发银行 | 2007/5/23 | 7.0257 | 7.013 | 7.166 | 6.9875 | 7.064 | 44395249 |
| 1811 | 600000.SH | 浦发银行 | 2007/5/24 | 7.064 | 7.1405 | 7.523 | 7.1303 | 7.4236 | 80170641 |
| 1812 | 600000.SH | 浦发银行 | 2007/5/25 | 7.4236 | 7.3955 | 7.8673 | 7.3496 | 7.5077 | 51826483 |
| 1813 | 600000.SH | 浦发银行 | 2007/5/28 | 7.5077 | 7.5995 | 7.7015 | 7.5154 | 7.5613 | 30105810 |
| 1814 | 600000.SH | 浦发银行 | 2007/5/29 | 7.5613 | 7.5613 | 7.6658 | 7.523 | 7.5791 | 26523101 |
| 1815 | 600000.SH | 浦发银行 | 2007/5/30 | 7.5791 | 7.013 | 7.9668 | 7.013 | 7.8265 | 75672176 |
| 1816 | 600000.SH | 浦发银行 | 2007/5/31 | 7.8265 | 7.9821 | 8.6094 | 7.977 | 8.6094 | 64970139 |
| 1817 | 600000.SH | 浦发银行 | 2007/6/1 | 8.6094 | 8.5916 | 9.0939 | 8.4156 | 8.4181 | 47105149 |
| 1818 | 600000.SH | 浦发银行 | 2007/6/4 | 8.4181 | 8.6094 | 8.6681 | 7.9056 | 8.2728 | 28244445 |
| 1819 | 600000.SH | 浦发银行 | 2007/6/5 | 8.2728 | 8.1351 | 8.4156 | 7.4465 | 8.362 | 32927634 |
| 1820 | 600000.SH | 浦发银行 | 2007/6/6 | 8.362 | 8.1351 | 8.3799 | 7.9056 | 8.2294 | 23667784 |
| 1821 | 600000.SH | 浦发银行 | 2007/6/7 | 8.2294 | 8.2651 | 8.6706 | 8.2014 | 8.3467 | 25528932 |
| 1822 | 600000.SH | 浦发银行 | 2007/6/8 | 8.3467 | 8.3391 | 8.3391 | 7.9515 | 8.0586 | 27281788 |
| 1823 | 600000.SH | 浦发银行 | 2007/6/11 | 8.0586 | 8.0586 | 8.4028 | 7.8291 | 8.2422 | 39819754 |
| 1824 | 600000.SH | 浦发银行 | 2007/6/12 | 8.2422 | 8.1351 | 8.3059 | 7.9056 | 8.26 | 31092844 |
| 1825 | 600000.SH | 浦发银行 | 2007/6/13 | 8.26 | 8.2371 | 8.7471 | 8.2371 | 8.5763 | 37874684 |
| 1826 | 600000.SH | 浦发银行 | 2007/6/14 | 8.5763 | 8.4691 | 8.8695 | 8.2498 | 8.7191 | 34005304 |
| 1827 | 600000.SH | 浦发银行 | 2007/6/15 | 8.7191 | 8.5457 | 9.3923 | 8.5431 | 9.1577 | 42709868 |
| 1828 | 600000.SH | 浦发银行 | 2007/6/18 | 9.1577 | 9.2827 | 9.7493 | 9.2827 | 9.4331 | 44706972 |
| 1829 | 600000.SH | 浦发银行 | 2007/6/19 | 9.4331 | 9.3209 | 9.7162 | 9.2572 | 9.428 | 22555888 |
| 1830 | 600000.SH | 浦发银行 | 2007/6/20 | 9.428 | 9.428 | 9.428 | 8.9766 | 9.0047 | 14451676 |
| 1831 | 600000.SH | 浦发银行 | 2007/6/21 | 9.0047 | 8.9766 | 9.4765 | 8.9741 | 9.2827 | 23568220 |
| 1832 | 600000.SH | 浦发银行 | 2007/6/22 | 9.2827 | 9.2827 | 9.8182 | 9.1424 | 9.5351 | 22301678 |
| 1833 | 600000.SH | 浦发银行 | 2007/6/25 | 9.5351 | 9.5173 | 9.984 | 9.5147 | 9.6575 | 35397745 |
| 1834 | 600000.SH | 浦发银行 | 2007/6/26 | 9.6575 | 9.5377 | 9.6907 | 9.1551 | 9.4841 | 19987868 |
| 1835 | 600000.SH | 浦发银行 | 2007/6/27 | 9.4841 | 9.4841 | 9.8947 | 9.3362 | 9.8564 | 20284861 |
| 1836 | 600000.SH | 浦发银行 | 2007/6/28 | 9.8564 | 9.8717 | 10.0732 | 9.5351 | 9.5861 | 12820493 |
| 1837 | 600000.SH | 浦发银行 | 2007/6/29 | 9.5861 | 9.3847 | 9.7034 | 9.2266 | 9.3311 | 16504962 |
| 1838 | 600000.SH | 浦发银行 | 2007/7/2 | 9.3311 | 9.2317 | 9.3082 | 8.7573 | 9.048 | 16498323 |
| 1839 | 600000.SH | 浦发银行 | 2007/7/3 | 9.048 | 9.048 | 9.2623 | 8.7981 | 9.1526 | 9648466 |
| 1840 | 600000.SH | 浦发银行 | 2007/7/4 | 9.1526 | 9.1679 | 9.2317 | 8.6961 | 8.742 | 10904951 |
| 1841 | 600000.SH | 浦发银行 | 2007/7/5 | 8.742 | 8.5967 | 8.7726 | 8.4998 | 8.5559 | 6832390 |
| 1842 | 600000.SH | 浦发银行 | 2007/7/6 | 8.5559 | 8.4538 | 8.8491 | 8.2932 | 8.8338 | 10594853 |
| 1843 | 600000.SH | 浦发银行 | 2007/7/9 | 8.8338 | 8.8517 | 9.2317 | 8.6706 | 9.0863 | 12629936 |
| 1844 | 600000.SH | 浦发银行 | 2007/7/10 | 9.0863 | 9.1118 | 9.5224 | 9.1118 | 9.2215 | 13190725 |
| 1845 | 600000.SH | 浦发银行 | 2007/7/11 | 9.2215 | 9.1755 | 9.3974 | 9.0786 | 9.2954 | 9996638 |
| 1846 | 600000.SH | 浦发银行 | 2007/7/12 | 9.2954 | 9.3464 | 9.5173 | 9.2189 | 9.5122 | 11856632 |
| 1847 | 600000.SH | 浦发银行 | 2007/7/13 | 9.5122 | 9.5122 | 9.5122 | 9.1551 | 9.2929 | 4255087 |
| 1848 | 600000.SH | 浦发银行 | 2007/7/16 | 9.2929 | 9.3541 | 9.3541 | 8.8746 | 8.8976 | 5276987 |
| 1849 | 600000.SH | 浦发银行 | 2007/7/17 | 8.8976 | 8.8389 | 9.3643 | 8.7471 | 9.2648 | 11511407 |
| 1850 | 600000.SH | 浦发银行 | 2007/7/18 | 9.2648 | 9.2546 | 9.7821 | 9.2469 | 9.3672 | 28091673 |
| 1851 | 600000.SH | 浦发银行 | 2007/7/19 | 9.3672 | 9.2827 | 9.6796 | 9.2827 | 9.5721 | 14784355 |
| 1852 | 600000.SH | 浦发银行 | 2007/7/20 | 9.5721 | 9.6182 | 10.5298 | 9.5721 | 10.517 | 47157515 |
| 1853 | 600000.SH | 浦发银行 | 2007/7/23 | 10.517 | 10.6015 | 10.96 | 10.5375 | 10.6732 | 25321222 |
| 1854 | 600000.SH | 浦发银行 | 2007/7/24 | 10.6732 | 10.6911 | 10.8832 | 10.3839 | 10.7116 | 18791274 |
| 1855 | 600000.SH | 浦发银行 | 2007/7/25 | 10.7116 | 10.7552 | 11.0112 | 10.7116 | 10.832 | 11948457 |
| 1856 | 600000.SH | 浦发银行 | 2007/7/26 | 10.832 | 10.832 | 10.8448 | 10.5324 | 10.5964 | 13373861 |
| 1857 | 600000.SH | 浦发银行 | 2007/7/27 | 10.5964 | 10.4991 | 10.4991 | 10.1969 | 10.3634 | 16358551 |
| 1858 | 600000.SH | 浦发银行 | 2007/7/30 | 10.3634 | 10.3198 | 10.5759 | 10.2174 | 10.4991 | 16741824 |
| 1859 | 600000.SH | 浦发银行 | 2007/7/31 | 10.4991 | 10.4223 | 10.5247 | 10.115 | 10.307 | 21269536 |
| 1860 | 600000.SH | 浦发银行 | 2007/8/1 | 10.307 | 10.3839 | 10.8038 | 10.243 | 10.3429 | 21684984 |
| 1861 | 600000.SH | 浦发银行 | 2007/8/2 | 10.3429 | 10.4223 | 10.8243 | 10.4223 | 10.7065 | 17889307 |
| 1862 | 600000.SH | 浦发银行 | 2007/8/3 | 10.7065 | 10.7833 | 11.4158 | 10.7833 | 11.3262 | 27246698 |
| 1863 | 600000.SH | 浦发银行 | 2007/8/6 | 11.3262 | 11.421 | 11.823 | 11.0881 | 11.5336 | 15358731 |
| 1864 | 600000.SH | 浦发银行 | 2007/8/7 | 11.5336 | 11.5234 | 11.6386 | 11.2545 | 11.2904 | 15166548 |
| 1865 | 600000.SH | 浦发银行 | 2007/8/8 | 11.2904 | 11.1188 | 11.6463 | 11.0112 | 11.2673 | 18940721 |
| 1866 | 600000.SH | 浦发银行 | 2007/8/9 | 11.2673 | 11.2161 | 11.8 | 11.2161 | 11.5746 | 16862517 |
| 1867 | 600000.SH | 浦发银行 | 2007/8/10 | 11.5746 | 11.5797 | 11.7026 | 11.1418 | 11.4184 | 14609619 |
| 1868 | 600000.SH | 浦发银行 | 2007/8/13 | 11.4184 | 11.4107 | 11.7795 | 10.2789 | 11.2673 | 25180195 |
| 1869 | 600000.SH | 浦发银行 | 2007/8/14 | 11.2673 | 11.1393 | 11.8076 | 11.0138 | 11.6463 | 27015512 |
| 1870 | 600000.SH | 浦发银行 | 2007/8/15 | 11.6463 | 11.6514 | 11.9075 | 11.4927 | 11.7667 | 14358490 |
| 1871 | 600000.SH | 浦发银行 | 2007/8/16 | 11.7667 | 11.7001 | 11.7846 | 11.2417 | 11.3365 | 10520351 |
| 1872 | 600000.SH | 浦发银行 | 2007/8/17 | 11.3365 | 11.2238 | 11.4466 | 10.7039 | 10.7654 | 24239321 |
| 1873 | 600000.SH | 浦发银行 | 2007/8/20 | 10.7654 | 11.0471 | 11.5362 | 11.0471 | 11.5131 | 18949998 |
| 1874 | 600000.SH | 浦发银行 | 2007/8/21 | 11.5131 | 11.549 | 12.138 | 11.5183 | 12.0099 | 23616547 |
| 1875 | 600000.SH | 浦发银行 | 2007/8/22 | 12.0099 | 11.782 | 12.8268 | 11.782 | 12.6476 | 28128807 |
| 1876 | 600000.SH | 浦发银行 | 2007/8/23 | 12.6476 | 12.6476 | 13.0598 | 12.3556 | 12.791 | 23977311 |
| 1877 | 600000.SH | 浦发银行 | 2007/8/24 | 12.791 | 12.7654 | 13.636 | 12.6757 | 13.49 | 29315517 |
| 1878 | 600000.SH | 浦发银行 | 2007/8/27 | 13.49 | 13.49 | 13.8998 | 13.1879 | 13.3185 | 21076067 |
| 1879 | 600000.SH | 浦发银行 | 2007/8/28 | 13.3185 | 13.3159 | 13.6719 | 13.0547 | 13.3159 | 17800153 |
| 1880 | 600000.SH | 浦发银行 | 2007/8/29 | 13.3159 | 13.3159 | 13.6616 | 13.1879 | 13.2852 | 12221243 |
| 1881 | 600000.SH | 浦发银行 | 2007/8/30 | 13.2852 | 13.4388 | 13.7845 | 13.4388 | 13.5618 | 12670224 |
| 1882 | 600000.SH | 浦发银行 | 2007/8/31 | 13.5618 | 13.572 | 14.1098 | 13.5464 | 14.0841 | 16234727 |
| 1883 | 600000.SH | 浦发银行 | 2007/9/3 | 14.0841 | 14.1815 | 14.8268 | 14.1815 | 14.3505 | 17106317 |
| 1884 | 600000.SH | 浦发银行 | 2007/9/4 | 14.3505 | 14.3402 | 14.4683 | 13.6744 | 13.9228 | 18761354 |
| 1885 | 600000.SH | 浦发银行 | 2007/9/5 | 13.9228 | 13.8281 | 13.9305 | 13.444 | 13.6206 | 11566202 |
| 1886 | 600000.SH | 浦发银行 | 2007/9/6 | 13.6206 | 13.6693 | 14.0073 | 13.3671 | 13.636 | 20368876 |
| 1887 | 600000.SH | 浦发银行 | 2007/9/7 | 13.636 | 13.3671 | 13.7845 | 13.0342 | 13.2929 | 11463306 |
| 1888 | 600000.SH | 浦发银行 | 2007/9/10 | 13.2929 | 13.0598 | 13.7384 | 12.8499 | 13.6206 | 10762526 |
| 1889 | 600000.SH | 浦发银行 | 2007/9/11 | 13.6206 | 13.6053 | 13.8537 | 12.9267 | 13.047 | 11127876 |
| 1890 | 600000.SH | 浦发银行 | 2007/9/12 | 13.047 | 12.8396 | 13.2621 | 12.6245 | 12.7423 | 14714094 |
| 1891 | 600000.SH | 浦发银行 | 2007/9/13 | 12.7423 | 12.878 | 13.2519 | 12.7269 | 13.0368 | 14083397 |
| 1892 | 600000.SH | 浦发银行 | 2007/9/14 | 13.0368 | 13.065 | 13.362 | 12.8166 | 13.0368 | 15454692 |
| 1893 | 600000.SH | 浦发银行 | 2007/9/17 | 13.0368 | 13.1623 | 13.4824 | 13.1264 | 13.2032 | 29377560 |
| 1894 | 600000.SH | 浦发银行 | 2007/9/18 | 13.2032 | 13.3082 | 13.3876 | 12.6245 | 12.7782 | 12699443 |
| 1895 | 600000.SH | 浦发银行 | 2007/9/19 | 12.7782 | 12.7141 | 13.0855 | 12.5349 | 12.6809 | 7887561 |
| 1896 | 600000.SH | 浦发银行 | 2007/9/20 | 12.6809 | 12.7807 | 13.0803 | 12.5733 | 12.7372 | 11679299 |
| 1897 | 600000.SH | 浦发银行 | 2007/9/21 | 12.7372 | 12.7295 | 12.8806 | 12.2148 | 12.5426 | 18306896 |
| 1898 | 600000.SH | 浦发银行 | 2007/9/24 | 12.5426 | 12.5477 | 12.8678 | 12.5016 | 12.855 | 16721579 |
| 1899 | 600000.SH | 浦发银行 | 2007/9/25 | 12.855 | 12.9395 | 13.0598 | 12.5887 | 12.7321 | 8127588 |
| 1900 | 600000.SH | 浦发银行 | 2007/9/26 | 12.7321 | 12.5989 | 13.0394 | 12.4401 | 12.4734 | 20993601 |
| 1901 | 600000.SH | 浦发银行 | 2007/9/27 | 12.4734 | 12.4504 | 12.9574 | 12.4504 | 12.9062 | 19196301 |
| 1902 | 600000.SH | 浦发银行 | 2007/9/28 | 12.9062 | 13.1034 | 13.5182 | 12.9446 | 13.444 | 17610910 |
| 1903 | 600000.SH | 浦发银行 | 2007/10/8 | 13.444 | 13.7359 | 14.3786 | 13.6232 | 14.1098 | 19318695 |
| 1904 | 600000.SH | 浦发银行 | 2007/10/9 | 14.1098 | 14.1098 | 14.3428 | 13.7026 | 14.079 | 8659777 |
| 1905 | 600000.SH | 浦发银行 | 2007/10/10 | 14.079 | 14.0841 | 14.5656 | 13.7538 | 13.8614 | 11287325 |
| 1906 | 600000.SH | 浦发银行 | 2007/10/11 | 13.8614 | 13.8946 | 14.3786 | 13.8946 | 14.3325 | 23066545 |
| 1907 | 600000.SH | 浦发银行 | 2007/10/12 | 14.3325 | 14.3377 | 14.6936 | 13.1879 | 14.0816 | 14446251 |
| 1908 | 600000.SH | 浦发银行 | 2007/10/15 | 14.0816 | 14.0841 | 14.3658 | 13.444 | 13.8178 | 18001944 |
| 1909 | 600000.SH | 浦发银行 | 2007/10/16 | 13.8178 | 13.8306 | 14.3658 | 13.8306 | 14.1021 | 18458313 |
| 1910 | 600000.SH | 浦发银行 | 2007/10/17 | 14.1021 | 14.0611 | 14.6219 | 13.7026 | 14.015 | 29038986 |
| 1911 | 600000.SH | 浦发银行 | 2007/10/18 | 14.015 | 13.9817 | 14.015 | 13.1879 | 13.2263 | 13978326 |
| 1912 | 600000.SH | 浦发银行 | 2007/10/19 | 13.2263 | 13.362 | 13.5285 | 12.8319 | 13.1136 | 14547765 |
| 1913 | 600000.SH | 浦发银行 | 2007/10/22 | 13.1136 | 13.0291 | 13.3979 | 12.6655 | 13.3159 | 11464860 |
| 1914 | 600000.SH | 浦发银行 | 2007/10/23 | 13.3159 | 13.2852 | 13.7 | 13.2007 | 13.467 | 16396122 |
| 1915 | 600000.SH | 浦发银行 | 2007/10/24 | 13.467 | 13.5976 | 14.417 | 13.4491 | 14.0765 | 16605823 |
| 1916 | 600000.SH | 浦发银行 | 2007/10/25 | 14.0765 | 14.0048 | 14.4426 | 13.9305 | 14.1021 | 14387344 |
| 1917 | 600000.SH | 浦发银行 | 2007/10/26 | 14.1021 | 14.0329 | 14.9804 | 13.8281 | 14.8703 | 18588447 |
| 1918 | 600000.SH | 浦发银行 | 2007/10/29 | 14.8703 | 14.7371 | 15.5975 | 14.6219 | 14.8652 | 16502801 |
| 1919 | 600000.SH | 浦发银行 | 2007/10/30 | 14.8652 | 14.8677 | 15.0316 | 14.5195 | 14.7884 | 11798013 |
| 1920 | 600000.SH | 浦发银行 | 2007/10/31 | 14.7884 | 15.07 | 15.1827 | 14.417 | 15.0547 | 15524024 |
| 1921 | 600000.SH | 浦发银行 | 2007/11/1 | 15.0547 | 14.9036 | 15.385 | 14.7371 | 15.2826 | 8809528 |
| 1922 | 600000.SH | 浦发银行 | 2007/11/2 | 15.2826 | 15.0956 | 15.3107 | 14.5195 | 14.8191 | 5471875 |
| 1923 | 600000.SH | 浦发银行 | 2007/11/5 | 14.8191 | 14.5451 | 14.8012 | 14.0381 | 14.0611 | 7040360 |
| 1924 | 600000.SH | 浦发银行 | 2007/11/6 | 14.0611 | 13.992 | 14.2122 | 13.8281 | 13.8793 | 8172578 |
| 1925 | 600000.SH | 浦发银行 | 2007/11/7 | 13.8793 | 13.9561 | 14.289 | 13.8588 | 14.2583 | 5933329 |
| 1926 | 600000.SH | 浦发银行 | 2007/11/8 | 14.2583 | 14.2634 | 14.2634 | 13.3979 | 13.5541 | 10238870 |
| 1927 | 600000.SH | 浦发银行 | 2007/11/9 | 13.5541 | 13.4183 | 13.9228 | 13.3953 | 13.7461 | 12911609 |
| 1928 | 600000.SH | 浦发银行 | 2007/11/12 | 13.7461 | 13.426 | 14.2839 | 13.426 | 14.1968 | 22198682 |
| 1929 | 600000.SH | 浦发银行 | 2007/11/13 | 14.1968 | 14.3325 | 14.435 | 13.3159 | 13.5413 | 6417992 |
| 1930 | 600000.SH | 浦发银行 | 2007/11/14 | 13.5413 | 13.6232 | 13.8921 | 13.2391 | 13.805 | 10565337 |
| 1931 | 600000.SH | 浦发银行 | 2007/11/15 | 13.805 | 13.7897 | 14.3377 | 13.7 | 14.0278 | 7462501 |
| 1932 | 600000.SH | 浦发银行 | 2007/11/16 | 14.0278 | 13.8281 | 14.0278 | 13.444 | 13.5361 | 4546713 |
| 1933 | 600000.SH | 浦发银行 | 2007/11/19 | 13.5361 | 13.4849 | 13.6488 | 12.8703 | 13.0086 | 9025346 |
| 1934 | 600000.SH | 浦发银行 | 2007/11/20 | 13.0086 | 12.9318 | 13.0598 | 12.4965 | 12.8755 | 11077376 |
| 1935 | 600000.SH | 浦发银行 | 2007/11/21 | 12.8755 | 12.9088 | 13.339 | 12.5963 | 12.6399 | 8268485 |
| 1936 | 600000.SH | 浦发银行 | 2007/11/22 | 12.6399 | 12.5477 | 12.6322 | 11.8819 | 12.0151 | 13190065 |
| 1937 | 600000.SH | 浦发银行 | 2007/11/23 | 12.0151 | 11.9075 | 12.3172 | 11.9075 | 12.2916 | 5425215 |
| 1938 | 600000.SH | 浦发银行 | 2007/11/26 | 12.2916 | 12.435 | 12.8038 | 12.1892 | 12.2455 | 10679048 |
| 1939 | 600000.SH | 浦发银行 | 2007/11/27 | 12.2455 | 12.2122 | 12.4197 | 12.0355 | 12.2122 | 3035898 |
| 1940 | 600000.SH | 浦发银行 | 2007/11/28 | 12.2122 | 12.2993 | 12.4606 | 12.1789 | 12.2814 | 2899121 |
| 1941 | 600000.SH | 浦发银行 | 2007/11/29 | 12.2814 | 12.517 | 13.3364 | 12.4197 | 13.2417 | 13352505 |
| 1942 | 600000.SH | 浦发银行 | 2007/11/30 | 13.2417 | 13.2647 | 13.3671 | 12.9292 | 13.2877 | 10572837 |
| 1943 | 600000.SH | 浦发银行 | 2007/12/3 | 13.2877 | 13.152 | 13.9587 | 13.0906 | 13.741 | 11270170 |
| 1944 | 600000.SH | 浦发银行 | 2007/12/4 | 13.741 | 13.7487 | 13.9945 | 13.4952 | 13.6155 | 6011933 |
| 1945 | 600000.SH | 浦发银行 | 2007/12/5 | 13.6155 | 13.572 | 13.8921 | 13.5592 | 13.8178 | 5650915 |
| 1946 | 600000.SH | 浦发银行 | 2007/12/6 | 13.8178 | 13.8409 | 14.3351 | 13.6616 | 14.2813 | 10417811 |
| 1947 | 600000.SH | 浦发银行 | 2007/12/7 | 14.2813 | 14.289 | 14.3658 | 14.0841 | 14.2378 | 4858439 |
| 1948 | 600000.SH | 浦发银行 | 2007/12/10 | 14.2378 | 13.8562 | 13.9356 | 13.6514 | 13.8946 | 16582670 |
| 1949 | 600000.SH | 浦发银行 | 2007/12/11 | 13.8946 | 13.9049 | 14.0073 | 13.2903 | 13.5874 | 13399686 |
| 1950 | 600000.SH | 浦发银行 | 2007/12/12 | 13.5874 | 13.3774 | 13.3774 | 12.5938 | 12.7858 | 28344562 |
| 1951 | 600000.SH | 浦发银行 | 2007/12/13 | 12.7858 | 12.5784 | 12.8627 | 12.3889 | 12.412 | 19745279 |
| 1952 | 600000.SH | 浦发银行 | 2007/12/14 | 12.412 | 12.2993 | 12.6757 | 12.2174 | 12.668 | 16067695 |
| 1953 | 600000.SH | 浦发银行 | 2007/12/17 | 12.668 | 12.5451 | 12.5451 | 11.7539 | 11.9101 | 17529659 |
| 1954 | 600000.SH | 浦发银行 | 2007/12/18 | 11.9101 | 11.8435 | 12.1636 | 11.6514 | 11.7846 | 11097913 |
| 1955 | 600000.SH | 浦发银行 | 2007/12/19 | 11.7846 | 11.9101 | 12.2404 | 11.8973 | 12.1303 | 7529688 |
| 1956 | 600000.SH | 浦发银行 | 2007/12/20 | 12.1303 | 12.266 | 12.8294 | 12.1636 | 12.6527 | 9892920 |
| 1957 | 600000.SH | 浦发银行 | 2007/12/21 | 12.6527 | 12.5733 | 12.9216 | 12.4888 | 12.581 | 15445088 |
| 1958 | 600000.SH | 浦发银行 | 2007/12/24 | 12.581 | 12.7039 | 12.8934 | 12.5861 | 12.8217 | 13683223 |
| 1959 | 600000.SH | 浦发银行 | 2007/12/25 | 12.8217 | 12.855 | 13.0086 | 12.75 | 12.8652 | 13629272 |
| 1960 | 600000.SH | 浦发银行 | 2007/12/26 | 12.8652 | 12.8729 | 13.0701 | 12.6757 | 12.8268 | 16640349 |
| 1961 | 600000.SH | 浦发银行 | 2007/12/27 | 12.8268 | 12.8089 | 13.2135 | 12.6629 | 13.2058 | 25108780 |
| 1962 | 600000.SH | 浦发银行 | 2007/12/28 | 13.2058 | 13.1879 | 13.6104 | 13.1136 | 13.5208 | 15360960 |
| 1963 | 600000.SH | 浦发银行 | 2008/1/2 | 13.5208 | 13.572 | 14.0969 | 13.2673 | 13.7128 | 13158390 |
| 1964 | 600000.SH | 浦发银行 | 2008/1/3 | 13.7128 | 13.572 | 13.7128 | 12.6962 | 13.0266 | 21134656 |
| 1965 | 600000.SH | 浦发银行 | 2008/1/4 | 13.0266 | 13.047 | 13.7282 | 12.8089 | 13.5746 | 13924967 |
| 1966 | 600000.SH | 浦发银行 | 2008/1/7 | 13.5746 | 13.5157 | 14.4555 | 13.49 | 14.3377 | 22804301 |
| 1967 | 600000.SH | 浦发银行 | 2008/1/8 | 14.3377 | 14.3914 | 14.6449 | 14.3402 | 14.4401 | 16125531 |
| 1968 | 600000.SH | 浦发银行 | 2008/1/9 | 14.4401 | 14.4401 | 14.7243 | 14.2122 | 14.5604 | 10251092 |
| 1969 | 600000.SH | 浦发银行 | 2008/1/10 | 14.5604 | 14.6168 | 14.8216 | 14.4683 | 14.5861 | 21796625 |
| 1970 | 600000.SH | 浦发银行 | 2008/1/11 | 14.5861 | 14.5707 | 15.869 | 14.5707 | 15.7717 | 23154421 |
| 1971 | 600000.SH | 浦发银行 | 2008/1/14 | 15.7717 | 15.6206 | 15.7205 | 15.1084 | 15.1571 | 14291839 |
| 1972 | 600000.SH | 浦发银行 | 2008/1/15 | 15.1571 | 15.2826 | 15.6539 | 15.0777 | 15.1443 | 16122152 |
| 1973 | 600000.SH | 浦发银行 | 2008/1/16 | 15.1443 | 14.878 | 14.9804 | 13.9049 | 14.2941 | 17525343 |
| 1974 | 600000.SH | 浦发银行 | 2008/1/17 | 14.2941 | 14.0867 | 14.668 | 13.7769 | 14.4606 | 10867462 |
| 1975 | 600000.SH | 浦发银行 | 2008/1/18 | 14.4606 | 14.3351 | 14.7397 | 14.1866 | 14.6091 | 8324602 |
| 1976 | 600000.SH | 浦发银行 | 2008/1/21 | 14.6091 | 14.5707 | 14.5707 | 13.8281 | 13.8434 | 7627779 |
| 1977 | 600000.SH | 浦发银行 | 2008/1/22 | 13.8434 | 13.3159 | 13.9561 | 12.4581 | 12.8038 | 23733067 |
| 1978 | 600000.SH | 浦发银行 | 2008/1/23 | 12.8038 | 13.1111 | 13.5566 | 12.9574 | 13.3697 | 14244878 |
| 1979 | 600000.SH | 浦发银行 | 2008/1/24 | 13.3697 | 13.5208 | 13.5925 | 12.8012 | 13.1776 | 10984110 |
| 1980 | 600000.SH | 浦发银行 | 2008/1/25 | 13.1776 | 13.0598 | 13.8998 | 12.6015 | 13.6232 | 22425769 |
| 1981 | 600000.SH | 浦发银行 | 2008/1/28 | 13.6232 | 13.444 | 13.444 | 12.7141 | 12.9549 | 7182551 |
| 1982 | 600000.SH | 浦发银行 | 2008/1/29 | 12.9549 | 13.0983 | 13.3876 | 12.4453 | 12.9036 | 5717212 |
| 1983 | 600000.SH | 浦发银行 | 2008/1/30 | 12.9036 | 12.9062 | 12.983 | 11.7283 | 12.2225 | 14854295 |
| 1984 | 600000.SH | 浦发银行 | 2008/1/31 | 12.2225 | 11.9843 | 12.3428 | 11.4722 | 11.7795 | 12897549 |
| 1985 | 600000.SH | 浦发银行 | 2008/2/1 | 11.7795 | 11.7795 | 12.2097 | 11.485 | 12.0944 | 12003976 |
| 1986 | 600000.SH | 浦发银行 | 2008/2/4 | 12.0944 | 12.5477 | 13.3031 | 12.5477 | 13.3031 | 19005182 |
| 1987 | 600000.SH | 浦发银行 | 2008/2/5 | 13.3031 | 13.4183 | 13.444 | 13.0342 | 13.1623 | 11323015 |
| 1988 | 600000.SH | 浦发银行 | 2008/2/13 | 13.1623 | 12.8038 | 13.0086 | 12.5118 | 12.5426 | 8899028 |
| 1989 | 600000.SH | 浦发银行 | 2008/2/14 | 12.5426 | 12.7474 | 13.0983 | 12.7193 | 12.8114 | 6563931 |
| 1990 | 600000.SH | 浦发银行 | 2008/2/15 | 12.8114 | 12.773 | 12.773 | 12.3684 | 12.5016 | 3943516 |
| 1991 | 600000.SH | 浦发银行 | 2008/2/18 | 12.5016 | 12.7551 | 13.1111 | 12.5733 | 12.8601 | 5558159 |
| 1992 | 600000.SH | 浦发银行 | 2008/2/19 | 12.8601 | 12.8703 | 13.1111 | 12.4965 | 13.0829 | 15628343 |
| 1993 | 600000.SH | 浦发银行 | 2008/2/20 | 13.0829 | 12.9318 | 12.9318 | 11.7743 | 11.7743 | 73308926 |
| 1994 | 600000.SH | 浦发银行 | 2008/2/21 | 11.7743 | 10.7808 | 11.4261 | 10.6271 | 11.0701 | 42739207 |
| 1995 | 600000.SH | 浦发银行 | 2008/2/22 | 11.0701 | 10.9856 | 10.9856 | 10.2353 | 10.2379 | 27845413 |
| 1996 | 600000.SH | 浦发银行 | 2008/2/25 | 10.2379 | 10.1688 | 10.1918 | 9.7949 | 9.9869 | 19101135 |
| 1997 | 600000.SH | 浦发银行 | 2008/2/26 | 9.9869 | 10.3659 | 10.7039 | 10.1022 | 10.3685 | 23823549 |
| 1998 | 600000.SH | 浦发银行 | 2008/2/27 | 10.3685 | 10.3403 | 10.7859 | 9.9357 | 10.4018 | 28105788 |
| 1999 | 600000.SH | 浦发银行 | 2008/2/28 | 10.4018 | 10.1099 | 10.6604 | 10.0407 | 10.4709 | 15033198 |
| 2000 | 600000.SH | 浦发银行 | 2008/2/29 | 10.4709 | 10.5016 | 10.832 | 10.4991 | 10.7885 | 17420274 |
| 2001 | 600000.SH | 浦发银行 | 2008/3/3 | 10.7885 | 10.6655 | 11.024 | 10.4428 | 10.9677 | 13170095 |
| 2002 | 600000.SH | 浦发银行 | 2008/3/4 | 10.9677 | 10.9728 | 11.0112 | 9.9613 | 9.9818 | 35684126 |
| 2003 | 600000.SH | 浦发银行 | 2008/3/5 | 9.9818 | 10.115 | 10.243 | 9.8973 | 10.0253 | 12774790 |
| 2004 | 600000.SH | 浦发银行 | 2008/3/6 | 10.0253 | 10.1611 | 10.7321 | 9.9229 | 10.2686 | 17986055 |
| 2005 | 600000.SH | 浦发银行 | 2008/3/7 | 10.2686 | 10.0125 | 10.3915 | 9.9997 | 10.0996 | 12271203 |
| 2006 | 600000.SH | 浦发银行 | 2008/3/10 | 10.0996 | 10.033 | 10.033 | 9.3109 | 9.3365 | 22260021 |
| 2007 | 600000.SH | 浦发银行 | 2008/3/11 | 9.3365 | 9.2904 | 9.3468 | 8.9575 | 9.0779 | 20487662 |
| 2008 | 600000.SH | 浦发银行 | 2008/3/12 | 9.0779 | 9.3596 | 9.4185 | 8.4505 | 8.5273 | 27305721 |
| 2009 | 600000.SH | 浦发银行 | 2008/3/13 | 8.5273 | 8.4454 | 8.7322 | 8.3301 | 8.6477 | 23167434 |
| 2010 | 600000.SH | 浦发银行 | 2008/3/14 | 8.6477 | 8.64 | 8.6682 | 8.1534 | 8.3071 | 23235257 |
| 2011 | 600000.SH | 浦发银行 | 2008/3/17 | 8.3071 | 8.2584 | 8.6502 | 8.0971 | 8.3532 | 16482947 |
| 2012 | 600000.SH | 浦发银行 | 2008/3/18 | 8.3532 | 8.2917 | 8.6553 | 8.1125 | 8.3429 | 18443985 |
| 2013 | 600000.SH | 浦发银行 | 2008/3/19 | 8.3429 | 8.3429 | 8.3429 | 8.3429 | 8.3429 | N/A |
| 2014 | 600000.SH | 浦发银行 | 2008/3/20 | 8.3429 | 7.9435 | 9.0062 | 7.6848 | 8.8858 | 30057048 |
| 2015 | 600000.SH | 浦发银行 | 2008/3/21 | 8.8858 | 8.8602 | 9.0907 | 8.6272 | 8.7783 | 25593016 |
| 2016 | 600000.SH | 浦发银行 | 2008/3/24 | 8.7783 | 8.873 | 8.9089 | 7.8999 | 7.8999 | 33721687 |
| 2017 | 600000.SH | 浦发银行 | 2008/3/25 | 7.8999 | 7.7616 | 8.22 | 7.5875 | 8.0484 | 24985770 |
| 2018 | 600000.SH | 浦发银行 | 2008/3/26 | 8.0484 | 8.1662 | 8.5785 | 8.1662 | 8.4607 | 36539759 |
| 2019 | 600000.SH | 浦发银行 | 2008/3/27 | 8.4607 | 8.2712 | 8.6989 | 8.1483 | 8.5171 | 21902948 |
| 2020 | 600000.SH | 浦发银行 | 2008/3/28 | 8.5171 | 8.4505 | 9.2341 | 8.3609 | 9.1726 | 40000506 |
| 2021 | 600000.SH | 浦发银行 | 2008/3/31 | 9.1726 | 8.8551 | 9.3672 | 8.7603 | 9.0651 | 27556771 |
| 2022 | 600000.SH | 浦发银行 | 2008/4/1 | 9.0651 | 8.9678 | 9.3596 | 8.5273 | 9.0523 | 25054803 |
| 2023 | 600000.SH | 浦发银行 | 2008/4/2 | 9.0523 | 9.229 | 9.6925 | 9.1188 | 9.2955 | 41902426 |
| 2024 | 600000.SH | 浦发银行 | 2008/4/3 | 9.2955 | 9.2162 | 9.3647 | 8.8986 | 9.3468 | 28278537 |
| 2025 | 600000.SH | 浦发银行 | 2008/4/7 | 9.3468 | 9.2187 | 9.654 | 9.1188 | 9.5977 | 28370432 |
| 2026 | 600000.SH | 浦发银行 | 2008/4/8 | 9.5977 | 9.6054 | 9.6156 | 9.2699 | 9.5593 | 25412060 |
| 2027 | 600000.SH | 浦发银行 | 2008/4/9 | 9.5593 | 9.398 | 9.4799 | 8.7911 | 8.8167 | 25497424 |
| 2028 | 600000.SH | 浦发银行 | 2008/4/10 | 8.8167 | 8.8244 | 9.0062 | 8.535 | 8.8116 | 17786663 |
| 2029 | 600000.SH | 浦发银行 | 2008/4/11 | 8.8116 | 8.9626 | 9.1163 | 8.8141 | 8.9165 | 16978879 |
| 2030 | 600000.SH | 浦发银行 | 2008/4/14 | 8.9165 | 8.9626 | 9.1112 | 8.1714 | 8.2456 | 42557017 |
| 2031 | 600000.SH | 浦发银行 | 2008/4/15 | 8.2456 | 8.284 | 8.3737 | 7.7847 | 8.2149 | 34959171 |
| 2032 | 600000.SH | 浦发银行 | 2008/4/16 | 8.2149 | 8.1688 | 8.3353 | 7.8871 | 8.0177 | 21646087 |
| 2033 | 600000.SH | 浦发银行 | 2008/4/17 | 8.0177 | 8.0408 | 8.2405 | 7.6823 | 7.8129 | 20380939 |
| 2034 | 600000.SH | 浦发银行 | 2008/4/18 | 7.8129 | 7.6823 | 7.9896 | 7.4031 | 7.8154 | 20842037 |
| 2035 | 600000.SH | 浦发银行 | 2008/4/21 | 7.8154 | 8.4198 | 8.4274 | 7.7796 | 7.9486 | 42490444 |
| 2036 | 600000.SH | 浦发银行 | 2008/4/22 | 7.9486 | 7.7591 | 8.407 | 7.6567 | 8.3506 | 29316094 |
| 2037 | 600000.SH | 浦发银行 | 2008/4/23 | 8.3506 | 8.2994 | 9.0753 | 8.1944 | 9.0369 | 37908946 |
| 2038 | 600000.SH | 浦发银行 | 2008/4/24 | 9.0369 | 9.9265 | 9.9399 | 9.5486 | 9.9399 | 77580627 |
| 2039 | 600000.SH | 浦发银行 | 2008/4/25 | 9.9399 | 9.6991 | 10.271 | 9.5653 | 9.8061 | 63497716 |
| 2040 | 600000.SH | 浦发银行 | 2008/4/28 | 9.8061 | 9.6824 | 10.0737 | 9.5586 | 9.776 | 44769594 |
| 2041 | 600000.SH | 浦发银行 | 2008/4/29 | 9.776 | 9.7359 | 10.1005 | 9.7326 | 9.9633 | 36268115 |
| 2042 | 600000.SH | 浦发银行 | 2008/4/30 | 9.9633 | 10.0436 | 10.9031 | 10.0436 | 10.8363 | 54983740 |
| 2043 | 600000.SH | 浦发银行 | 2008/5/5 | 10.8363 | 11.0771 | 11.1339 | 10.562 | 10.9232 | 53417949 |
| 2044 | 600000.SH | 浦发银行 | 2008/5/6 | 10.9232 | 10.7025 | 10.8363 | 10.4684 | 10.5854 | 40983754 |
| 2045 | 600000.SH | 浦发银行 | 2008/5/7 | 10.5854 | 10.4015 | 10.6189 | 9.7861 | 9.8061 | 58967009 |
| 2046 | 600000.SH | 浦发银行 | 2008/5/8 | 9.8061 | 9.6657 | 10.0001 | 9.5319 | 9.8964 | 32843819 |
| 2047 | 600000.SH | 浦发银行 | 2008/5/9 | 9.8964 | 9.9399 | 10.0001 | 9.164 | 9.3914 | 74449284 |
| 2048 | 600000.SH | 浦发银行 | 2008/5/12 | 9.3914 | 9.1974 | 9.8998 | 9.0938 | 9.7928 | 49459963 |
| 2049 | 600000.SH | 浦发银行 | 2008/5/13 | 9.7928 | 9.5152 | 9.8329 | 9.3647 | 9.5453 | 36292744 |
| 2050 | 600000.SH | 浦发银行 | 2008/5/14 | 9.5453 | 9.5687 | 10.4015 | 9.5687 | 10.3781 | 63434824 |
| 2051 | 600000.SH | 浦发银行 | 2008/5/15 | 10.3781 | 10.5051 | 10.5352 | 10.0336 | 10.0603 | 43116988 |
| 2052 | 600000.SH | 浦发银行 | 2008/5/16 | 10.0603 | 10.0302 | 10.3747 | 10.0001 | 10.2409 | 40614724 |
| 2053 | 600000.SH | 浦发银行 | 2008/5/19 | 10.2409 | 10.1974 | 10.2677 | 9.9667 | 10.1071 | 18040105 |
| 2054 | 600000.SH | 浦发银行 | 2008/5/20 | 10.1071 | 10.1172 | 10.2844 | 9.5252 | 9.562 | 36274913 |
| 2055 | 600000.SH | 浦发银行 | 2008/5/21 | 9.562 | 9.4483 | 9.7326 | 9.164 | 9.5586 | 40143140 |
| 2056 | 600000.SH | 浦发银行 | 2008/5/22 | 9.5586 | 9.3881 | 9.455 | 9.164 | 9.2643 | 31080863 |
| 2057 | 600000.SH | 浦发银行 | 2008/5/23 | 9.2643 | 9.2643 | 9.5988 | 9.261 | 9.4516 | 32473185 |
| 2058 | 600000.SH | 浦发银行 | 2008/5/26 | 9.4516 | 9.3479 | 9.3479 | 9.0302 | 9.1172 | 22683658 |
| 2059 | 600000.SH | 浦发银行 | 2008/5/27 | 9.1172 | 9.1138 | 9.2309 | 9.0202 | 9.1205 | 18111885 |
| 2060 | 600000.SH | 浦发银行 | 2008/5/28 | 9.1205 | 9.1305 | 9.766 | 9.1205 | 9.552 | 37804717 |
| 2061 | 600000.SH | 浦发银行 | 2008/5/29 | 9.552 | 9.5252 | 9.5754 | 9.1974 | 9.2142 | 20959676 |
| 2062 | 600000.SH | 浦发银行 | 2008/5/30 | 9.2142 | 9.2744 | 9.5118 | 9.2643 | 9.4048 | 21137465 |
| 2063 | 600000.SH | 浦发银行 | 2008/6/2 | 9.4048 | 9.3245 | 9.659 | 9.281 | 9.5118 | 23349976 |
| 2064 | 600000.SH | 浦发银行 | 2008/6/3 | 9.5118 | 9.465 | 9.6657 | 9.4148 | 9.5954 | 26842372 |
| 2065 | 600000.SH | 浦发银行 | 2008/6/4 | 9.5954 | 9.5921 | 9.6322 | 9.261 | 9.4918 | 19911465 |
| 2066 | 600000.SH | 浦发银行 | 2008/6/5 | 9.4918 | 9.4316 | 9.7259 | 9.3479 | 9.6289 | 27881374 |
| 2067 | 600000.SH | 浦发银行 | 2008/6/6 | 9.6289 | 9.6657 | 9.8128 | 9.5419 | 9.5687 | 24610788 |
| 2068 | 600000.SH | 浦发银行 | 2008/6/10 | 9.5687 | 9.0302 | 9.1606 | 8.6121 | 8.6121 | 33190575 |
| 2069 | 600000.SH | 浦发银行 | 2008/6/11 | 8.6121 | 8.4382 | 8.4382 | 8.1272 | 8.271 | 28425492 |
| 2070 | 600000.SH | 浦发银行 | 2008/6/12 | 8.271 | 8.1874 | 8.271 | 7.8931 | 8.0703 | 27786585 |
| 2071 | 600000.SH | 浦发银行 | 2008/6/13 | 8.0703 | 8.0302 | 8.2108 | 7.9366 | 7.9834 | 18998487 |
| 2072 | 600000.SH | 浦发银行 | 2008/6/16 | 7.9834 | 8.0302 | 8.2008 | 7.8596 | 8.0269 | 18613152 |
| 2073 | 600000.SH | 浦发银行 | 2008/6/17 | 8.0269 | 8.0135 | 8.1974 | 7.9332 | 8.057 | 23286930 |
| 2074 | 600000.SH | 浦发银行 | 2008/6/18 | 8.057 | 8.0135 | 8.5687 | 7.9098 | 8.4382 | 27646250 |
| 2075 | 600000.SH | 浦发银行 | 2008/6/19 | 8.4382 | 8.3613 | 8.3613 | 7.6924 | 7.7024 | 19246754 |
| 2076 | 600000.SH | 浦发银行 | 2008/6/20 | 7.7024 | 7.7459 | 8.4215 | 7.5085 | 8.1606 | 51729023 |
| 2077 | 600000.SH | 浦发银行 | 2008/6/23 | 8.1606 | 7.97 | 8.1473 | 7.8596 | 8.0369 | 11772085 |
| 2078 | 600000.SH | 浦发银行 | 2008/6/24 | 8.0369 | 7.96 | 8.3212 | 7.96 | 8.1941 | 15526948 |
| 2079 | 600000.SH | 浦发银行 | 2008/6/25 | 8.1941 | 8.1907 | 8.4449 | 8.0837 | 8.3345 | 25035653 |
| 2080 | 600000.SH | 浦发银行 | 2008/6/26 | 8.3345 | 8.3279 | 8.4048 | 8.0937 | 8.2041 | 22390034 |
| 2081 | 600000.SH | 浦发银行 | 2008/6/27 | 8.2041 | 7.9098 | 7.9098 | 7.562 | 7.6891 | 26244210 |
| 2082 | 600000.SH | 浦发银行 | 2008/6/30 | 7.6891 | 7.5586 | 7.7392 | 7.2743 | 7.3579 | 18472630 |
| 2083 | 600000.SH | 浦发银行 | 2008/7/1 | 7.3579 | 7.4248 | 7.485 | 6.6857 | 6.7325 | 38737115 |
| 2084 | 600000.SH | 浦发银行 | 2008/7/2 | 6.7325 | 6.7392 | 6.7793 | 6.4884 | 6.7559 | 26219258 |
| 2085 | 600000.SH | 浦发银行 | 2008/7/3 | 6.7559 | 6.5887 | 7.067 | 6.5252 | 6.8295 | 26291089 |
| 2086 | 600000.SH | 浦发银行 | 2008/7/4 | 6.8295 | 7.1205 | 7.1573 | 6.8897 | 7.0068 | 37865853 |
| 2087 | 600000.SH | 浦发银行 | 2008/7/7 | 7.0068 | 7.087 | 7.5753 | 7.0268 | 7.4951 | 41706385 |
| 2088 | 600000.SH | 浦发银行 | 2008/7/8 | 7.4951 | 7.5419 | 7.7225 | 7.3011 | 7.4884 | 35226321 |
| 2089 | 600000.SH | 浦发银行 | 2008/7/9 | 7.4884 | 7.6088 | 8.0804 | 7.6088 | 7.8396 | 58263360 |
| 2090 | 600000.SH | 浦发银行 | 2008/7/10 | 7.8396 | 7.6556 | 8.1473 | 7.6255 | 7.9232 | 53765317 |
| 2091 | 600000.SH | 浦发银行 | 2008/7/11 | 7.9232 | 7.8697 | 7.9533 | 7.5921 | 7.7894 | 40943249 |
| 2092 | 600000.SH | 浦发银行 | 2008/7/14 | 7.7894 | 7.659 | 7.9934 | 7.6422 | 7.8596 | 18410458 |
| 2093 | 600000.SH | 浦发银行 | 2008/7/15 | 7.8596 | 7.8964 | 7.9098 | 7.2911 | 7.3011 | 41441589 |
| 2094 | 600000.SH | 浦发银行 | 2008/7/16 | 7.3011 | 7.1238 | 7.2141 | 6.8395 | 6.96 | 28480449 |
| 2095 | 600000.SH | 浦发银行 | 2008/7/17 | 6.96 | 7.1439 | 7.2242 | 6.6924 | 6.8295 | 32004881 |
| 2096 | 600000.SH | 浦发银行 | 2008/7/18 | 6.8295 | 6.9566 | 7.1807 | 6.7292 | 7.1238 | 33610233 |
| 2097 | 600000.SH | 浦发银行 | 2008/7/21 | 7.1238 | 7.0268 | 7.4549 | 6.9633 | 7.4014 | 31840583 |
| 2098 | 600000.SH | 浦发银行 | 2008/7/22 | 7.4014 | 7.3579 | 7.4717 | 7.2911 | 7.3613 | 18968272 |
| 2099 | 600000.SH | 浦发银行 | 2008/7/23 | 7.3613 | 7.4784 | 7.5854 | 7.3178 | 7.3245 | 25190258 |
| 2100 | 600000.SH | 浦发银行 | 2008/7/24 | 7.3245 | 7.4382 | 7.9466 | 7.4081 | 7.9232 | 50921171 |
| 2101 | 600000.SH | 浦发银行 | 2008/7/25 | 7.9232 | 7.7559 | 8.1071 | 7.6957 | 7.9968 | 55869505 |
| 2102 | 600000.SH | 浦发银行 | 2008/7/28 | 7.9968 | 8.0937 | 8.3948 | 7.9466 | 8.0436 | 41042219 |
| 2103 | 600000.SH | 浦发银行 | 2008/7/29 | 8.0436 | 7.8596 | 7.96 | 7.6957 | 7.8764 | 24252586 |
| 2104 | 600000.SH | 浦发银行 | 2008/7/30 | 7.8764 | 8.077 | 8.1105 | 7.7225 | 7.8396 | 22518269 |
| 2105 | 600000.SH | 浦发银行 | 2008/7/31 | 7.8396 | 7.8697 | 7.873 | 7.5386 | 7.5954 | 23735714 |
| 2106 | 600000.SH | 浦发银行 | 2008/8/1 | 7.5954 | 7.5085 | 8.0937 | 7.475 | 7.9867 | 31755518 |
| 2107 | 600000.SH | 浦发银行 | 2008/8/4 | 7.9867 | 7.7927 | 8.1071 | 7.7526 | 7.7894 | 24336859 |
| 2108 | 600000.SH | 浦发银行 | 2008/8/5 | 7.7894 | 7.9934 | 8.0369 | 7.7258 | 7.776 | 31230360 |
| 2109 | 600000.SH | 浦发银行 | 2008/8/6 | 7.776 | 7.8596 | 8.0168 | 7.7827 | 7.9265 | 22242363 |
| 2110 | 600000.SH | 浦发银行 | 2008/8/7 | 7.9265 | 7.9098 | 8.0101 | 7.6255 | 7.7459 | 22247557 |
| 2111 | 600000.SH | 浦发银行 | 2008/8/8 | 7.7459 | 7.7258 | 7.7626 | 7.2208 | 7.2476 | 24786139 |
| 2112 | 600000.SH | 浦发银行 | 2008/8/11 | 7.2476 | 7.2375 | 7.7927 | 7.1606 | 7.3278 | 43440707 |
| 2113 | 600000.SH | 浦发银行 | 2008/8/12 | 7.3278 | 7.2242 | 7.3579 | 7.0235 | 7.2041 | 17377705 |
| 2114 | 600000.SH | 浦发银行 | 2008/8/13 | 7.2041 | 7.1506 | 7.1874 | 6.8663 | 7.1138 | 20557355 |
| 2115 | 600000.SH | 浦发银行 | 2008/8/14 | 7.1138 | 7.1205 | 7.1673 | 6.8931 | 7.0603 | 21821727 |
| 2116 | 600000.SH | 浦发银行 | 2008/8/15 | 7.0603 | 7.0603 | 7.2743 | 6.9098 | 7.1105 | 19589117 |
| 2117 | 600000.SH | 浦发银行 | 2008/8/18 | 7.1105 | 7.1105 | 7.1372 | 6.7225 | 6.7292 | 17297268 |
| 2118 | 600000.SH | 浦发银行 | 2008/8/19 | 6.7292 | 6.6556 | 6.9901 | 6.6288 | 6.8663 | 16902475 |
| 2119 | 600000.SH | 浦发银行 | 2008/8/20 | 6.8663 | 6.7827 | 7.5519 | 6.689 | 7.5519 | 47798296 |
| 2120 | 600000.SH | 浦发银行 | 2008/8/21 | 7.5519 | 7.4215 | 7.5787 | 7.2409 | 7.3312 | 29540698 |
| 2121 | 600000.SH | 浦发银行 | 2008/8/22 | 7.3312 | 7.2911 | 7.3278 | 6.9834 | 7.1004 | 22792952 |
| 2122 | 600000.SH | 浦发银行 | 2008/8/25 | 7.1004 | 7.1238 | 7.3178 | 7.0168 | 7.1071 | 14376723 |
| 2123 | 600000.SH | 浦发银行 | 2008/8/26 | 7.1071 | 6.9566 | 7.2108 | 6.873 | 6.9399 | 16977763 |
| 2124 | 600000.SH | 浦发银行 | 2008/8/27 | 6.9399 | 6.9165 | 7.1305 | 6.8763 | 7.0202 | 17153342 |
| 2125 | 600000.SH | 浦发银行 | 2008/8/28 | 7.0202 | 7.0402 | 7.2576 | 6.9901 | 7.1305 | 17199455 |
| 2126 | 600000.SH | 浦发银行 | 2008/8/29 | 7.1305 | 7.2175 | 7.3747 | 7.1071 | 7.3479 | 24406298 |
| 2127 | 600000.SH | 浦发银行 | 2008/9/1 | 7.3479 | 7.2409 | 7.2977 | 6.883 | 6.9198 | 26636160 |
| 2128 | 600000.SH | 浦发银行 | 2008/9/2 | 6.9198 | 6.8563 | 6.9499 | 6.6556 | 6.7125 | 26208902 |
| 2129 | 600000.SH | 浦发银行 | 2008/9/3 | 6.7125 | 6.7125 | 6.7526 | 6.3379 | 6.4181 | 31017487 |
| 2130 | 600000.SH | 浦发银行 | 2008/9/4 | 6.4181 | 6.4048 | 6.4048 | 6.1104 | 6.3345 | 47670259 |
| 2131 | 600000.SH | 浦发银行 | 2008/9/5 | 6.3345 | 6.087 | 6.184 | 5.9867 | 6.0168 | 34750476 |
| 2132 | 600000.SH | 浦发银行 | 2008/9/8 | 6.0168 | 6.087 | 6.1138 | 5.8596 | 5.9098 | 23694623 |
| 2133 | 600000.SH | 浦发银行 | 2008/9/9 | 5.9098 | 5.9532 | 6.0001 | 5.8529 | 5.9231 | 24991864 |
| 2134 | 600000.SH | 浦发银行 | 2008/9/10 | 5.9231 | 5.8663 | 5.97 | 5.679 | 5.7693 | 36524917 |
| 2135 | 600000.SH | 浦发银行 | 2008/9/11 | 5.7693 | 5.7492 | 5.7526 | 5.2944 | 5.3278 | 53179503 |
| 2136 | 600000.SH | 浦发银行 | 2008/9/12 | 5.3278 | 5.3479 | 5.4516 | 5.2208 | 5.3278 | 37949040 |
| 2137 | 600000.SH | 浦发银行 | 2008/9/16 | 5.3278 | 5.0168 | 5.0168 | 4.796 | 4.796 | 80217572 |
| 2138 | 600000.SH | 浦发银行 | 2008/9/17 | 4.796 | 4.6154 | 4.7024 | 4.3479 | 4.4616 | 87960284 |
| 2139 | 600000.SH | 浦发银行 | 2008/9/18 | 4.4616 | 4.3111 | 4.8328 | 4.2509 | 4.6389 | 114503835 |
| 2140 | 600000.SH | 浦发银行 | 2008/9/19 | 4.6389 | 5.1037 | 5.1037 | 5.0168 | 5.1037 | 67551229 |
| 2141 | 600000.SH | 浦发银行 | 2008/9/22 | 5.1037 | 5.6088 | 5.6155 | 5.2141 | 5.6155 | 226101139 |
| 2142 | 600000.SH | 浦发银行 | 2008/9/23 | 5.6155 | 5.2843 | 5.4649 | 5.2108 | 5.2375 | 108244332 |
| 2143 | 600000.SH | 浦发银行 | 2008/9/24 | 5.2375 | 5.0168 | 5.1439 | 4.883 | 5.1338 | 79789611 |
| 2144 | 600000.SH | 浦发银行 | 2008/9/25 | 5.1338 | 5.0937 | 5.4348 | 5.0168 | 5.2442 | 102548039 |
| 2145 | 600000.SH | 浦发银行 | 2008/9/26 | 5.2442 | 5.3011 | 5.378 | 5.1104 | 5.2241 | 57838507 |
| 2146 | 600000.SH | 浦发银行 | 2008/10/6 | 5.2241 | 5.0201 | 5.0268 | 4.7024 | 4.7024 | 65541868 |
| 2147 | 600000.SH | 浦发银行 | 2008/10/7 | 4.7024 | 4.4582 | 4.776 | 4.4516 | 4.6355 | 51914370 |
| 2148 | 600000.SH | 浦发银行 | 2008/10/8 | 4.6355 | 4.4181 | 4.4917 | 4.2074 | 4.3278 | 78182344 |
| 2149 | 600000.SH | 浦发银行 | 2008/10/9 | 4.3278 | 4.3679 | 4.4482 | 4.2141 | 4.3077 | 57911745 |
| 2150 | 600000.SH | 浦发银行 | 2008/10/10 | 4.3077 | 4.0469 | 4.2509 | 3.9867 | 4.1138 | 66631290 |
| 2151 | 600000.SH | 浦发银行 | 2008/10/13 | 4.1138 | 4.1104 | 4.5251 | 4.0736 | 4.5251 | 102224562 |
| 2152 | 600000.SH | 浦发银行 | 2008/10/14 | 4.5251 | 4.7158 | 4.8596 | 4.4348 | 4.4582 | 132525006 |
| 2153 | 600000.SH | 浦发银行 | 2008/10/15 | 4.4582 | 4.4081 | 4.669 | 4.3479 | 4.6556 | 69293082 |
| 2154 | 600000.SH | 浦发银行 | 2008/10/16 | 4.6556 | 4.4148 | 4.5385 | 4.3646 | 4.4014 | 60807386 |
| 2155 | 600000.SH | 浦发银行 | 2008/10/17 | 4.4014 | 4.5151 | 4.5318 | 4.3144 | 4.4649 | 48021436 |
| 2156 | 600000.SH | 浦发银行 | 2008/10/20 | 4.4649 | 4.4114 | 4.7292 | 4.291 | 4.7124 | 63028765 |
| 2157 | 600000.SH | 浦发银行 | 2008/10/21 | 4.7124 | 4.7024 | 4.7659 | 4.5285 | 4.5419 | 69950397 |
| 2158 | 600000.SH | 浦发银行 | 2008/10/22 | 4.5419 | 4.4616 | 4.6455 | 4.4315 | 4.4382 | 43972138 |
| 2159 | 600000.SH | 浦发银行 | 2008/10/23 | 4.4382 | 4.3011 | 4.3245 | 4.1037 | 4.3178 | 74202931 |
| 2160 | 600000.SH | 浦发银行 | 2008/10/24 | 4.3178 | 4.281 | 4.3077 | 4.0134 | 4.0603 | 68911396 |
| 2161 | 600000.SH | 浦发银行 | 2008/10/27 | 4.0603 | 3.9499 | 3.9566 | 3.679 | 3.6823 | 56325199 |
| 2162 | 600000.SH | 浦发银行 | 2008/10/28 | 3.6823 | 3.6154 | 4.0502 | 3.6021 | 4.0469 | 106347914 |
| 2163 | 600000.SH | 浦发银行 | 2008/10/29 | 4.0469 | 4.0335 | 4.1572 | 3.9332 | 3.9666 | 99383574 |
| 2164 | 600000.SH | 浦发银行 | 2008/10/30 | 3.9666 | 3.9766 | 4.2342 | 3.9599 | 4.0703 | 70945293 |
| 2165 | 600000.SH | 浦发银行 | 2008/10/31 | 4.0703 | 4.0837 | 4.0937 | 3.8997 | 3.9265 | 58909119 |
| 2166 | 600000.SH | 浦发银行 | 2008/11/3 | 3.9265 | 3.8796 | 4.1405 | 3.8562 | 3.9967 | 47505635 |
| 2167 | 600000.SH | 浦发银行 | 2008/11/4 | 3.9967 | 3.9532 | 4.0937 | 3.8796 | 4.0201 | 39329843 |
| 2168 | 600000.SH | 浦发银行 | 2008/11/5 | 4.0201 | 4.097 | 4.4215 | 4.0803 | 4.2676 | 98955089 |
| 2169 | 600000.SH | 浦发银行 | 2008/11/6 | 4.2676 | 4.1071 | 4.1439 | 4.0201 | 4.0569 | 53609335 |
| 2170 | 600000.SH | 浦发银行 | 2008/11/7 | 4.0569 | 3.9499 | 4.3746 | 3.9231 | 4.2676 | 79141186 |
| 2171 | 600000.SH | 浦发银行 | 2008/11/10 | 4.2676 | 4.4549 | 4.6957 | 4.3646 | 4.6957 | 133033492 |
| 2172 | 600000.SH | 浦发银行 | 2008/11/11 | 4.6957 | 4.6556 | 4.7726 | 4.6088 | 4.6221 | 97718051 |
| 2173 | 600000.SH | 浦发银行 | 2008/11/12 | 4.6221 | 4.5519 | 4.8395 | 4.5519 | 4.7425 | 79238582 |
| 2174 | 600000.SH | 浦发银行 | 2008/11/13 | 4.7425 | 4.6255 | 5.0469 | 4.6154 | 4.9532 | 119262043 |
| 2175 | 600000.SH | 浦发银行 | 2008/11/14 | 4.9532 | 5.0335 | 5.0703 | 4.883 | 5.0001 | 115676692 |
| 2176 | 600000.SH | 浦发银行 | 2008/11/17 | 5.0001 | 4.9532 | 5.1338 | 4.9164 | 5.1037 | 94564505 |
| 2177 | 600000.SH | 浦发银行 | 2008/11/18 | 5.1037 | 5.0736 | 5.1405 | 4.592 | 4.592 | 123321051 |
| 2178 | 600000.SH | 浦发银行 | 2008/11/19 | 4.592 | 4.6154 | 5.0168 | 4.5954 | 4.9365 | 89398295 |
| 2179 | 600000.SH | 浦发银行 | 2008/11/20 | 4.9365 | 4.9365 | 4.9365 | 4.9365 | 4.9365 | N/A |
| 2180 | 600000.SH | 浦发银行 | 2008/11/21 | 4.9365 | 4.6422 | 4.9633 | 4.495 | 4.7459 | 118687774 |
| 2181 | 600000.SH | 浦发银行 | 2008/11/24 | 4.7459 | 4.6756 | 4.6957 | 4.4315 | 4.4382 | 64213850 |
| 2182 | 600000.SH | 浦发银行 | 2008/11/25 | 4.4382 | 4.5653 | 4.5954 | 4.3011 | 4.3947 | 48296204 |
| 2183 | 600000.SH | 浦发银行 | 2008/11/26 | 4.3947 | 4.3947 | 4.4315 | 4.2643 | 4.3445 | 46719668 |
| 2184 | 600000.SH | 浦发银行 | 2008/11/27 | 4.3445 | 4.5853 | 4.6322 | 4.3077 | 4.3211 | 113980227 |
| 2185 | 600000.SH | 浦发银行 | 2008/11/28 | 4.3211 | 4.2308 | 4.2308 | 3.98 | 4.0101 | 112228139 |
| 2186 | 600000.SH | 浦发银行 | 2008/12/1 | 4.0101 | 3.98 | 4.1138 | 3.8897 | 4.077 | 62473464 |
| 2187 | 600000.SH | 浦发银行 | 2008/12/2 | 4.077 | 3.9699 | 4.1071 | 3.9097 | 4.0368 | 72893384 |
| 2188 | 600000.SH | 浦发银行 | 2008/12/3 | 4.0368 | 4.1171 | 4.3278 | 4.0904 | 4.3144 | 128494320 |
| 2189 | 600000.SH | 浦发银行 | 2008/12/4 | 4.3144 | 4.4281 | 4.6623 | 4.4047 | 4.4683 | 189574445 |
| 2190 | 600000.SH | 浦发银行 | 2008/12/5 | 4.4683 | 4.4315 | 4.582 | 4.4148 | 4.5385 | 88193195 |
| 2191 | 600000.SH | 浦发银行 | 2008/12/8 | 4.5385 | 4.6322 | 4.9532 | 4.6322 | 4.9399 | 157485361 |
| 2192 | 600000.SH | 浦发银行 | 2008/12/9 | 4.9399 | 5.0134 | 5.0302 | 4.7191 | 4.7325 | 126909599 |
| 2193 | 600000.SH | 浦发银行 | 2008/12/10 | 4.7325 | 4.7559 | 5.184 | 4.7559 | 5.1606 | 197545876 |
| 2194 | 600000.SH | 浦发银行 | 2008/12/11 | 5.1606 | 5.0335 | 5.1104 | 4.9198 | 4.97 | 145596217 |
| 2195 | 600000.SH | 浦发银行 | 2008/12/12 | 4.97 | 4.8863 | 4.9298 | 4.5486 | 4.6422 | 111839101 |
| 2196 | 600000.SH | 浦发银行 | 2008/12/15 | 4.6422 | 4.7659 | 4.8061 | 4.5787 | 4.6924 | 78534989 |
| 2197 | 600000.SH | 浦发银行 | 2008/12/16 | 4.6924 | 4.6088 | 4.7292 | 4.4783 | 4.6957 | 62687440 |
| 2198 | 600000.SH | 浦发银行 | 2008/12/17 | 4.6957 | 4.7225 | 4.7693 | 4.5987 | 4.6154 | 73639592 |
| 2199 | 600000.SH | 浦发银行 | 2008/12/18 | 4.6154 | 4.6188 | 4.9833 | 4.5352 | 4.9599 | 121100582 |
| 2200 | 600000.SH | 浦发银行 | 2008/12/19 | 4.9599 | 4.8797 | 5.0335 | 4.8596 | 4.9064 | 105510810 |
| 2201 | 600000.SH | 浦发银行 | 2008/12/22 | 4.9064 | 4.9064 | 4.9098 | 4.7191 | 4.7626 | 60047102 |
| 2202 | 600000.SH | 浦发银行 | 2008/12/23 | 4.7626 | 4.7459 | 4.7459 | 4.5285 | 4.5686 | 79807929 |
| 2203 | 600000.SH | 浦发银行 | 2008/12/24 | 4.5686 | 4.5051 | 4.6756 | 4.485 | 4.5954 | 54950920 |
| 2204 | 600000.SH | 浦发银行 | 2008/12/25 | 4.5954 | 4.6088 | 4.6355 | 4.4582 | 4.4984 | 38416861 |
| 2205 | 600000.SH | 浦发银行 | 2008/12/26 | 4.4984 | 4.4984 | 4.5653 | 4.4348 | 4.485 | 41187459 |
| 2206 | 600000.SH | 浦发银行 | 2008/12/29 | 4.485 | 4.4114 | 4.485 | 4.3479 | 4.4081 | 45339488 |
| 2207 | 600000.SH | 浦发银行 | 2008/12/30 | 4.4081 | 4.4148 | 4.5118 | 4.3646 | 4.4516 | 40655239 |
| 2208 | 600000.SH | 浦发银行 | 2008/12/31 | 4.4516 | 4.4549 | 4.5151 | 4.398 | 4.4315 | 25907019 |
| 2209 | 600000.SH | 浦发银行 | 2009/1/5 | 4.4315 | 4.5184 | 4.6054 | 4.4649 | 4.5887 | 50314256 |
| 2210 | 600000.SH | 浦发银行 | 2009/1/6 | 4.5887 | 4.6556 | 4.883 | 4.6556 | 4.8429 | 95849600 |
| 2211 | 600000.SH | 浦发银行 | 2009/1/7 | 4.8429 | 4.8429 | 4.8763 | 4.7559 | 4.7793 | 61893877 |
| 2212 | 600000.SH | 浦发银行 | 2009/1/8 | 4.7793 | 4.6422 | 4.6656 | 4.5352 | 4.5653 | 60122006 |
| 2213 | 600000.SH | 浦发银行 | 2009/1/9 | 4.5653 | 4.5753 | 4.7358 | 4.5753 | 4.7124 | 56730533 |
| 2214 | 600000.SH | 浦发银行 | 2009/1/12 | 4.7124 | 4.7124 | 4.8964 | 4.7057 | 4.7827 | 75404646 |
| 2215 | 600000.SH | 浦发银行 | 2009/1/13 | 4.7827 | 4.6556 | 4.7492 | 4.6154 | 4.679 | 52456034 |
| 2216 | 600000.SH | 浦发银行 | 2009/1/14 | 4.679 | 4.669 | 5.0971 | 4.6422 | 5.0569 | 113027754 |
| 2217 | 600000.SH | 浦发银行 | 2009/1/15 | 5.0569 | 4.9499 | 5.1639 | 4.9164 | 5.0536 | 119811756 |
| 2218 | 600000.SH | 浦发银行 | 2009/1/16 | 5.0536 | 5.0837 | 5.3847 | 5.0837 | 5.2241 | 112442014 |
| 2219 | 600000.SH | 浦发银行 | 2009/1/19 | 5.2241 | 5.3011 | 5.6288 | 5.2944 | 5.3379 | 108471237 |
| 2220 | 600000.SH | 浦发银行 | 2009/1/20 | 5.3379 | 5.3245 | 5.4449 | 5.2877 | 5.4181 | 49824604 |
| 2221 | 600000.SH | 浦发银行 | 2009/1/21 | 5.4181 | 5.3044 | 5.6188 | 5.2777 | 5.475 | 61832408 |
| 2222 | 600000.SH | 浦发银行 | 2009/1/22 | 5.475 | 5.5017 | 5.5987 | 5.3613 | 5.5118 | 40450449 |
| 2223 | 600000.SH | 浦发银行 | 2009/1/23 | 5.5118 | 5.4449 | 5.669 | 5.4449 | 5.582 | 52151502 |
| 2224 | 600000.SH | 浦发银行 | 2009/2/2 | 5.582 | 5.6188 | 5.6556 | 5.4282 | 5.4549 | 43875193 |
| 2225 | 600000.SH | 浦发银行 | 2009/2/3 | 5.4549 | 5.4817 | 5.6389 | 5.4449 | 5.582 | 51922123 |
| 2226 | 600000.SH | 浦发银行 | 2009/2/4 | 5.582 | 5.6355 | 5.9098 | 5.6188 | 5.8629 | 60513971 |
| 2227 | 600000.SH | 浦发银行 | 2009/2/5 | 5.8629 | 5.8496 | 5.9466 | 5.6589 | 5.7225 | 62490999 |
| 2228 | 600000.SH | 浦发银行 | 2009/2/6 | 5.7225 | 5.7793 | 5.9098 | 5.6857 | 5.873 | 58778946 |
| 2229 | 600000.SH | 浦发银行 | 2009/2/9 | 5.873 | 6.0201 | 6.0402 | 5.8529 | 5.9499 | 53011980 |
| 2230 | 600000.SH | 浦发银行 | 2009/2/10 | 5.9499 | 5.9265 | 5.97 | 5.7593 | 5.9365 | 52102875 |
| 2231 | 600000.SH | 浦发银行 | 2009/2/11 | 5.9365 | 5.8027 | 6.0937 | 5.6757 | 5.873 | 115776026 |
| 2232 | 600000.SH | 浦发银行 | 2009/2/12 | 5.873 | 5.873 | 5.883 | 5.5519 | 5.6623 | 87112431 |
| 2233 | 600000.SH | 浦发银行 | 2009/2/13 | 5.6623 | 5.6389 | 5.8429 | 5.6389 | 5.8195 | 74477035 |
| 2234 | 600000.SH | 浦发银行 | 2009/2/16 | 5.8195 | 5.8395 | 6.077 | 5.8395 | 6.0603 | 104064018 |
| 2235 | 600000.SH | 浦发银行 | 2009/2/17 | 6.0603 | 6.0636 | 6.2208 | 5.9198 | 5.9432 | 96479026 |
| 2236 | 600000.SH | 浦发银行 | 2009/2/18 | 5.9432 | 5.7827 | 5.9198 | 5.6422 | 5.6823 | 76688896 |
| 2237 | 600000.SH | 浦发银行 | 2009/2/19 | 5.6823 | 5.7359 | 5.7793 | 5.4783 | 5.5787 | 67780534 |
| 2238 | 600000.SH | 浦发银行 | 2009/2/20 | 5.5787 | 5.5185 | 5.6422 | 5.4583 | 5.6322 | 58422197 |
| 2239 | 600000.SH | 浦发银行 | 2009/2/23 | 5.6322 | 5.5619 | 5.9934 | 5.4583 | 5.8797 | 98231123 |
| 2240 | 600000.SH | 浦发银行 | 2009/2/24 | 5.8797 | 5.7225 | 5.8094 | 5.475 | 5.4951 | 91869287 |
| 2241 | 600000.SH | 浦发银行 | 2009/2/25 | 5.4951 | 5.592 | 5.9031 | 5.388 | 5.7158 | 124689091 |
| 2242 | 600000.SH | 浦发银行 | 2009/2/26 | 5.7158 | 5.6188 | 6.0703 | 5.592 | 5.7559 | 217860195 |
| 2243 | 600000.SH | 浦发银行 | 2009/2/27 | 5.7559 | 5.7626 | 6.0168 | 5.6456 | 5.9466 | 192531537 |
| 2244 | 600000.SH | 浦发银行 | 2009/3/2 | 5.9466 | 5.9499 | 5.98 | 5.5151 | 5.893 | 141148916 |
| 2245 | 600000.SH | 浦发银行 | 2009/3/3 | 5.893 | 5.6522 | 5.8228 | 5.6221 | 5.6656 | 114414163 |
| 2246 | 600000.SH | 浦发银行 | 2009/3/4 | 5.6656 | 5.6656 | 6.2308 | 5.6456 | 6.2308 | 164220243 |
| 2247 | 600000.SH | 浦发银行 | 2009/3/5 | 6.2308 | 6.3947 | 6.6456 | 6.2576 | 6.4181 | 219247404 |
| 2248 | 600000.SH | 浦发银行 | 2009/3/6 | 6.4181 | 6.3211 | 6.6389 | 6.3211 | 6.4984 | 145323345 |
| 2249 | 600000.SH | 浦发银行 | 2009/3/9 | 6.4984 | 6.5553 | 6.7392 | 6.1372 | 6.1974 | 126016448 |
| 2250 | 600000.SH | 浦发银行 | 2009/3/10 | 6.1974 | 6.1205 | 6.388 | 5.98 | 6.3312 | 79622779 |
| 2251 | 600000.SH | 浦发银行 | 2009/3/11 | 6.3312 | 6.5252 | 6.5854 | 6.1573 | 6.2175 | 100677811 |
| 2252 | 600000.SH | 浦发银行 | 2009/3/12 | 6.2175 | 6.1038 | 6.2007 | 5.9666 | 6.1138 | 60506874 |
| 2253 | 600000.SH | 浦发银行 | 2009/3/13 | 6.1138 | 6.1941 | 6.2609 | 6.0402 | 6.0837 | 60424082 |
| 2254 | 600000.SH | 浦发银行 | 2009/3/16 | 6.0837 | 5.9934 | 6.3847 | 5.9867 | 6.3546 | 71308657 |
| 2255 | 600000.SH | 浦发银行 | 2009/3/17 | 6.3546 | 6.3546 | 6.6288 | 6.291 | 6.5686 | 77589325 |
| 2256 | 600000.SH | 浦发银行 | 2009/3/18 | 6.5686 | 6.6188 | 6.6389 | 6.475 | 6.485 | 68375447 |
| 2257 | 600000.SH | 浦发银行 | 2009/3/19 | 6.485 | 6.4817 | 6.5954 | 6.4148 | 6.5887 | 64323766 |
| 2258 | 600000.SH | 浦发银行 | 2009/3/20 | 6.5887 | 6.5586 | 6.6054 | 6.368 | 6.4583 | 53870197 |
| 2259 | 600000.SH | 浦发银行 | 2009/3/23 | 6.4583 | 6.4282 | 6.7927 | 6.388 | 6.7593 | 83533046 |
| 2260 | 600000.SH | 浦发银行 | 2009/3/24 | 6.7593 | 6.9834 | 7.0436 | 6.7727 | 6.8496 | 82367682 |
| 2261 | 600000.SH | 浦发银行 | 2009/3/25 | 6.8496 | 6.8195 | 7.1506 | 6.7559 | 6.9432 | 81443402 |
| 2262 | 600000.SH | 浦发银行 | 2009/3/26 | 6.9432 | 7.0837 | 7.2911 | 6.9834 | 7.261 | 109286445 |
| 2263 | 600000.SH | 浦发银行 | 2009/3/27 | 7.261 | 7.3278 | 7.4315 | 7.2275 | 7.4148 | 92113180 |
| 2264 | 600000.SH | 浦发银行 | 2009/3/30 | 7.4148 | 7.3747 | 7.4583 | 7.2509 | 7.3579 | 74087856 |
| 2265 | 600000.SH | 浦发银行 | 2009/3/31 | 7.3579 | 7.1707 | 7.3847 | 6.9901 | 7.3312 | 71911904 |
| 2266 | 600000.SH | 浦发银行 | 2009/4/1 | 7.3312 | 7.3747 | 7.4382 | 7.2576 | 7.2944 | 75238559 |
| 2267 | 600000.SH | 浦发银行 | 2009/4/2 | 7.2944 | 7.2944 | 7.4048 | 7.1907 | 7.3111 | 102255457 |
| 2268 | 600000.SH | 浦发银行 | 2009/4/3 | 7.3111 | 7.4081 | 7.6255 | 7.2977 | 7.4483 | 122942655 |
| 2269 | 600000.SH | 浦发银行 | 2009/4/7 | 7.4483 | 7.3981 | 7.5252 | 7.2509 | 7.3212 | 72770315 |
| 2270 | 600000.SH | 浦发银行 | 2009/4/8 | 7.3212 | 7.281 | 7.3947 | 6.9901 | 7.0034 | 74457812 |
| 2271 | 600000.SH | 浦发银行 | 2009/4/9 | 7.0034 | 7.0068 | 7.3847 | 7.0068 | 7.368 | 63501215 |
| 2272 | 600000.SH | 浦发银行 | 2009/4/10 | 7.368 | 7.5285 | 7.5753 | 7.3245 | 7.4315 | 93438824 |
| 2273 | 600000.SH | 浦发银行 | 2009/4/13 | 7.4315 | 7.4917 | 7.659 | 7.4282 | 7.5352 | 94871449 |
| 2274 | 600000.SH | 浦发银行 | 2009/4/14 | 7.5352 | 7.5085 | 7.6924 | 7.465 | 7.6054 | 53753153 |
| 2275 | 600000.SH | 浦发银行 | 2009/4/15 | 7.6054 | 7.5921 | 7.6523 | 7.3914 | 7.5285 | 62655168 |
| 2276 | 600000.SH | 浦发银行 | 2009/4/16 | 7.5285 | 7.5252 | 7.6088 | 7.3212 | 7.5118 | 71931357 |
| 2277 | 600000.SH | 浦发银行 | 2009/4/17 | 7.5118 | 7.4583 | 7.5285 | 7.3245 | 7.368 | 55509845 |
| 2278 | 600000.SH | 浦发银行 | 2009/4/20 | 7.368 | 7.3914 | 7.5687 | 7.378 | 7.5386 | 47496855 |
| 2279 | 600000.SH | 浦发银行 | 2009/4/21 | 7.5386 | 7.3579 | 7.4884 | 7.2242 | 7.3881 | 67827606 |
| 2280 | 600000.SH | 浦发银行 | 2009/4/22 | 7.3881 | 7.4315 | 7.6054 | 7.2309 | 7.2509 | 83761233 |
| 2281 | 600000.SH | 浦发银行 | 2009/4/23 | 7.2509 | 7.1907 | 7.2743 | 7.1071 | 7.2476 | 43944746 |
| 2282 | 600000.SH | 浦发银行 | 2009/4/24 | 7.2476 | 7.3111 | 7.368 | 7.1406 | 7.1472 | 38151038 |
| 2283 | 600000.SH | 浦发银行 | 2009/4/27 | 7.1472 | 7.1472 | 7.2108 | 6.8563 | 6.9633 | 40010440 |
| 2284 | 600000.SH | 浦发银行 | 2009/4/28 | 6.9633 | 6.9198 | 7.1038 | 6.8864 | 7.0402 | 37879729 |
| 2285 | 600000.SH | 浦发银行 | 2009/4/29 | 7.0402 | 7.0603 | 7.7459 | 7.0302 | 7.7125 | 138382300 |
| 2286 | 600000.SH | 浦发银行 | 2009/4/30 | 7.7125 | 7.6824 | 7.7994 | 7.6255 | 7.7493 | 114116185 |
| 2287 | 600000.SH | 浦发银行 | 2009/5/4 | 7.7493 | 7.7827 | 8.077 | 7.7426 | 7.9667 | 93155951 |
| 2288 | 600000.SH | 浦发银行 | 2009/5/5 | 7.9667 | 7.9667 | 7.9667 | 7.9667 | 7.9667 | N/A |
| 2289 | 600000.SH | 浦发银行 | 2009/5/6 | 7.9667 | 8.0101 | 8.3212 | 7.9265 | 8.1907 | 90300882 |
| 2290 | 600000.SH | 浦发银行 | 2009/5/7 | 8.1907 | 8.2141 | 8.4282 | 8.1105 | 8.2275 | 74494159 |
| 2291 | 600000.SH | 浦发银行 | 2009/5/8 | 8.2275 | 8.1874 | 8.4048 | 8.1071 | 8.3011 | 61752762 |
| 2292 | 600000.SH | 浦发银行 | 2009/5/11 | 8.3011 | 8.3981 | 8.9132 | 8.2978 | 8.3279 | 85503883 |
| 2293 | 600000.SH | 浦发银行 | 2009/5/12 | 8.3279 | 8.2376 | 8.5921 | 8.2208 | 8.4917 | 56791842 |
| 2294 | 600000.SH | 浦发银行 | 2009/5/13 | 8.4917 | 8.5118 | 8.5653 | 8.3613 | 8.465 | 42647955 |
| 2295 | 600000.SH | 浦发银行 | 2009/5/14 | 8.465 | 8.3546 | 8.3881 | 8.174 | 8.3011 | 46697844 |
| 2296 | 600000.SH | 浦发银行 | 2009/5/15 | 8.3011 | 8.3613 | 8.4784 | 8.3345 | 8.4081 | 33674797 |
| 2297 | 600000.SH | 浦发银行 | 2009/5/18 | 8.4081 | 8.358 | 8.4282 | 8.1774 | 8.4215 | 30884658 |
| 2298 | 600000.SH | 浦发银行 | 2009/5/19 | 8.4215 | 8.562 | 8.756 | 8.562 | 8.6924 | 55205744 |
| 2299 | 600000.SH | 浦发银行 | 2009/5/20 | 8.6924 | 8.6891 | 8.7125 | 8.5285 | 8.5519 | 29070594 |
| 2300 | 600000.SH | 浦发银行 | 2009/5/21 | 8.5519 | 8.4616 | 8.6556 | 8.261 | 8.2944 | 59271714 |
| 2301 | 600000.SH | 浦发银行 | 2009/5/22 | 8.2944 | 8.2777 | 8.4249 | 8.2108 | 8.2944 | 40319561 |
| 2302 | 600000.SH | 浦发银行 | 2009/5/25 | 8.2944 | 8.077 | 8.4081 | 8.077 | 8.3212 | 44655233 |
| 2303 | 600000.SH | 浦发银行 | 2009/5/26 | 8.3212 | 8.3446 | 8.3847 | 8.2208 | 8.2309 | 30294978 |
| 2304 | 600000.SH | 浦发银行 | 2009/5/27 | 8.2309 | 8.2777 | 8.6924 | 8.2777 | 8.5787 | 59769938 |
| 2305 | 600000.SH | 浦发银行 | 2009/6/1 | 8.5787 | 8.7125 | 8.8697 | 8.6456 | 8.8463 | 58709625 |
| 2306 | 600000.SH | 浦发银行 | 2009/6/2 | 8.8463 | 8.9132 | 8.9366 | 8.7125 | 8.7359 | 42584217 |
| 2307 | 600000.SH | 浦发银行 | 2009/6/3 | 8.7359 | 8.7994 | 9.6088 | 8.7994 | 9.6088 | 92229584 |
| 2308 | 600000.SH | 浦发银行 | 2009/6/4 | 9.6088 | 9.6489 | 10.0704 | 9.5887 | 10.0536 | 97344691 |
| 2309 | 600000.SH | 浦发银行 | 2009/6/5 | 10.0536 | 10.1138 | 10.2108 | 9.9031 | 10.1272 | 68254813 |
| 2310 | 600000.SH | 浦发银行 | 2009/6/8 | 10.1272 | 10.1306 | 10.4215 | 9.8998 | 10.2309 | 92542254 |
| 2311 | 600000.SH | 浦发银行 | 2009/6/9 | 10.2309 | 10.2875 | 10.3488 | 9.8535 | 10.0564 | 77798809 |
| 2312 | 600000.SH | 浦发银行 | 2009/6/10 | 10.0564 | 10.0375 | 10.1413 | 9.8111 | 9.9054 | 106006375 |
| 2313 | 600000.SH | 浦发银行 | 2009/6/11 | 9.9054 | 9.9149 | 10.0517 | 9.8394 | 9.9243 | 69016669 |
| 2314 | 600000.SH | 浦发银行 | 2009/6/12 | 9.9243 | 9.9149 | 9.9526 | 9.5281 | 9.6366 | 74211800 |
| 2315 | 600000.SH | 浦发银行 | 2009/6/15 | 9.6366 | 9.679 | 10.1177 | 9.6224 | 10.1035 | 91019227 |
| 2316 | 600000.SH | 浦发银行 | 2009/6/16 | 10.1035 | 9.9668 | 10.0941 | 9.7875 | 9.929 | 75468633 |
| 2317 | 600000.SH | 浦发银行 | 2009/6/17 | 9.929 | 9.929 | 10.0186 | 9.5988 | 9.9809 | 74355765 |
| 2318 | 600000.SH | 浦发银行 | 2009/6/18 | 9.9809 | 9.9856 | 10.2828 | 9.9054 | 10.0894 | 98075621 |
| 2319 | 600000.SH | 浦发银行 | 2009/6/19 | 10.0894 | 10.1271 | 10.4007 | 10.1035 | 10.2828 | 83611079 |
| 2320 | 600000.SH | 浦发银行 | 2009/6/22 | 10.2828 | 10.4526 | 10.6271 | 10.3771 | 10.4432 | 87806428 |
| 2321 | 600000.SH | 浦发银行 | 2009/6/23 | 10.4432 | 10.2403 | 10.8488 | 10.1696 | 10.5894 | 123929380 |
| 2322 | 600000.SH | 浦发银行 | 2009/6/24 | 10.5894 | 10.4715 | 10.6365 | 10.3347 | 10.5422 | 73607973 |
| 2323 | 600000.SH | 浦发银行 | 2009/6/25 | 10.5422 | 10.5233 | 10.6507 | 10.396 | 10.4432 | 49788126 |
| 2324 | 600000.SH | 浦发银行 | 2009/6/26 | 10.4432 | 10.4715 | 10.896 | 10.462 | 10.8394 | 94521011 |
| 2325 | 600000.SH | 浦发银行 | 2009/6/29 | 10.8394 | 10.8488 | 10.9997 | 10.7781 | 10.9479 | 61732894 |
| 2326 | 600000.SH | 浦发银行 | 2009/6/30 | 10.9479 | 10.9903 | 11.0139 | 10.8016 | 10.8582 | 52875351 |
| 2327 | 600000.SH | 浦发银行 | 2009/7/1 | 10.8582 | 10.8771 | 11.4101 | 10.8111 | 11.3865 | 67869626 |
| 2328 | 600000.SH | 浦发银行 | 2009/7/2 | 11.3865 | 11.4195 | 11.7875 | 11.3912 | 11.5469 | 79740701 |
| 2329 | 600000.SH | 浦发银行 | 2009/7/3 | 11.5469 | 11.462 | 11.7733 | 11.4148 | 11.7592 | 61158144 |
| 2330 | 600000.SH | 浦发银行 | 2009/7/6 | 11.7592 | 11.7686 | 12.1129 | 11.7686 | 11.9809 | 60577550 |
| 2331 | 600000.SH | 浦发银行 | 2009/7/7 | 11.9809 | 11.9856 | 11.9856 | 11.5563 | 11.5799 | 86429237 |
| 2332 | 600000.SH | 浦发银行 | 2009/7/8 | 11.5799 | 11.4148 | 11.6035 | 11.0846 | 11.4667 | 90744812 |
| 2333 | 600000.SH | 浦发银行 | 2009/7/9 | 11.4667 | 11.4761 | 11.6365 | 11.2262 | 11.5328 | 70982664 |
| 2334 | 600000.SH | 浦发银行 | 2009/7/10 | 11.5328 | 11.5422 | 11.5988 | 11.3205 | 11.4243 | 46576845 |
| 2335 | 600000.SH | 浦发银行 | 2009/7/13 | 11.4243 | 11.2262 | 11.4054 | 11.0328 | 11.0563 | 72304791 |
| 2336 | 600000.SH | 浦发银行 | 2009/7/14 | 11.0563 | 11.1177 | 11.4761 | 11.1177 | 11.4148 | 61761776 |
| 2337 | 600000.SH | 浦发银行 | 2009/7/15 | 11.4148 | 11.4903 | 11.6743 | 11.3205 | 11.4431 | 56740226 |
| 2338 | 600000.SH | 浦发银行 | 2009/7/16 | 11.4431 | 11.5846 | 11.9809 | 11.4101 | 11.8252 | 106605125 |
| 2339 | 600000.SH | 浦发银行 | 2009/7/17 | 11.8252 | 11.8393 | 11.9431 | 11.679 | 11.8205 | 64698490 |
| 2340 | 600000.SH | 浦发银行 | 2009/7/20 | 11.8205 | 11.8535 | 11.9761 | 11.6931 | 11.929 | 68261672 |
| 2341 | 600000.SH | 浦发银行 | 2009/7/21 | 11.929 | 11.9337 | 12.0705 | 11.6978 | 11.7309 | 76361209 |
| 2342 | 600000.SH | 浦发银行 | 2009/7/22 | 11.7309 | 11.7073 | 11.9714 | 11.6554 | 11.8724 | 66998495 |
| 2343 | 600000.SH | 浦发银行 | 2009/7/23 | 11.8724 | 11.9101 | 12.2025 | 11.7922 | 12.0516 | 74176102 |
| 2344 | 600000.SH | 浦发银行 | 2009/7/24 | 12.0516 | 12.1224 | 12.1931 | 11.745 | 11.9148 | 66496307 |
| 2345 | 600000.SH | 浦发银行 | 2009/7/27 | 11.9148 | 12.0092 | 12.1884 | 11.9101 | 12.1176 | 61814131 |
| 2346 | 600000.SH | 浦发银行 | 2009/7/28 | 12.1176 | 12.1318 | 12.311 | 11.9337 | 12.0705 | 61288879 |
| 2347 | 600000.SH | 浦发银行 | 2009/7/29 | 12.0705 | 12.0469 | 12.5374 | 11.0988 | 11.7969 | 121528473 |
| 2348 | 600000.SH | 浦发银行 | 2009/7/30 | 11.7969 | 11.9337 | 12.712 | 11.929 | 12.6837 | 160811191 |
| 2349 | 600000.SH | 浦发银行 | 2009/7/31 | 12.6837 | 12.7686 | 12.8252 | 12.4573 | 12.8157 | 102523516 |
| 2350 | 600000.SH | 浦发银行 | 2009/8/3 | 12.8157 | 12.9006 | 12.9054 | 12.5469 | 12.7827 | 73027668 |
| 2351 | 600000.SH | 浦发银行 | 2009/8/4 | 12.7827 | 12.811 | 12.811 | 12.2403 | 12.4101 | 92648371 |
| 2352 | 600000.SH | 浦发银行 | 2009/8/5 | 12.4101 | 12.311 | 12.4054 | 11.9809 | 12.0893 | 86901078 |
| 2353 | 600000.SH | 浦发银行 | 2009/8/6 | 12.0893 | 11.9761 | 12.2167 | 11.5611 | 11.8771 | 86728457 |
| 2354 | 600000.SH | 浦发银行 | 2009/8/7 | 11.8771 | 11.7922 | 12.0752 | 11.6412 | 11.7309 | 68659396 |
| 2355 | 600000.SH | 浦发银行 | 2009/8/10 | 11.7309 | 11.8629 | 11.9809 | 11.3205 | 11.5233 | 69101065 |
| 2356 | 600000.SH | 浦发银行 | 2009/8/11 | 11.5233 | 11.5941 | 11.6271 | 11.3205 | 11.4809 | 54769622 |
| 2357 | 600000.SH | 浦发银行 | 2009/8/12 | 11.4809 | 11.4431 | 11.5092 | 10.896 | 10.9054 | 84715615 |
| 2358 | 600000.SH | 浦发银行 | 2009/8/13 | 10.9054 | 10.9196 | 11.3205 | 10.7073 | 11.2639 | 87793178 |
| 2359 | 600000.SH | 浦发银行 | 2009/8/14 | 11.2639 | 11.2639 | 11.4007 | 10.9007 | 11.1035 | 87952638 |
| 2360 | 600000.SH | 浦发银行 | 2009/8/17 | 11.1035 | 10.8441 | 11.1648 | 10.5186 | 10.5375 | 91581910 |
| 2361 | 600000.SH | 浦发银行 | 2009/8/18 | 10.5375 | 10.3818 | 10.6507 | 10.212 | 10.5516 | 62394727 |
| 2362 | 600000.SH | 浦发银行 | 2009/8/19 | 10.5516 | 10.5658 | 10.6979 | 9.9054 | 10.0658 | 75822501 |
| 2363 | 600000.SH | 浦发银行 | 2009/8/20 | 10.0658 | 10.0611 | 10.5658 | 9.9526 | 10.495 | 74585247 |
| 2364 | 600000.SH | 浦发银行 | 2009/8/21 | 10.495 | 10.5186 | 10.9667 | 10.4101 | 10.712 | 99527595 |
| 2365 | 600000.SH | 浦发银行 | 2009/8/24 | 10.712 | 10.8488 | 10.8913 | 10.3771 | 10.5375 | 104987531 |
| 2366 | 600000.SH | 浦发银行 | 2009/8/25 | 10.5375 | 10.4715 | 10.4715 | 9.4856 | 9.8017 | 165584575 |
| 2367 | 600000.SH | 浦发银行 | 2009/8/26 | 9.8017 | 9.6696 | 9.9809 | 9.4809 | 9.7592 | 99695779 |
| 2368 | 600000.SH | 浦发银行 | 2009/8/27 | 9.7592 | 9.7639 | 9.8818 | 9.4149 | 9.5092 | 109741489 |
| 2369 | 600000.SH | 浦发银行 | 2009/8/28 | 9.5092 | 9.4715 | 9.6177 | 8.8441 | 8.9621 | 172880965 |
| 2370 | 600000.SH | 浦发银行 | 2009/8/31 | 8.9621 | 8.9526 | 8.9526 | 8.3772 | 8.4149 | 120963203 |
| 2371 | 600000.SH | 浦发银行 | 2009/9/1 | 8.4149 | 8.3772 | 8.9432 | 8.33 | 8.7451 | 119499919 |
| 2372 | 600000.SH | 浦发银行 | 2009/9/2 | 8.7451 | 8.613 | 9.1177 | 8.547 | 9.0894 | 140914809 |
| 2373 | 600000.SH | 浦发银行 | 2009/9/3 | 9.0894 | 9.1083 | 9.5847 | 8.9715 | 9.5422 | 154497092 |
| 2374 | 600000.SH | 浦发银行 | 2009/9/4 | 9.5422 | 9.5281 | 9.7215 | 9.4337 | 9.5139 | 111260023 |
| 2375 | 600000.SH | 浦发银行 | 2009/9/7 | 9.5139 | 9.5847 | 9.7215 | 9.2922 | 9.4054 | 93595476 |
| 2376 | 600000.SH | 浦发银行 | 2009/9/8 | 9.4054 | 9.3347 | 9.5517 | 9.1507 | 9.5375 | 101138469 |
| 2377 | 600000.SH | 浦发银行 | 2009/9/9 | 9.5375 | 9.6413 | 9.6413 | 9.3347 | 9.4668 | 104995077 |
| 2378 | 600000.SH | 浦发银行 | 2009/9/10 | 9.4668 | 9.4762 | 9.4762 | 9.2451 | 9.3111 | 73020666 |
| 2379 | 600000.SH | 浦发银行 | 2009/9/11 | 9.3111 | 9.2922 | 10.179 | 9.2498 | 10.1554 | 205714854 |
| 2380 | 600000.SH | 浦发银行 | 2009/9/14 | 10.1554 | 10.1177 | 10.2545 | 9.9573 | 10.1979 | 139787313 |
| 2381 | 600000.SH | 浦发银行 | 2009/9/15 | 10.1979 | 10.212 | 10.4715 | 9.9668 | 10.2781 | 128355482 |
| 2382 | 600000.SH | 浦发银行 | 2009/9/16 | 10.2781 | 10.1554 | 10.2262 | 9.8724 | 9.9668 | 116819818 |
| 2383 | 600000.SH | 浦发银行 | 2009/9/17 | 9.9668 | 10.0941 | 10.2781 | 10.08 | 10.1413 | 102535289 |
| 2384 | 600000.SH | 浦发银行 | 2009/9/18 | 10.1413 | 10.1696 | 10.1884 | 9.58 | 9.6507 | 134064181 |
| 2385 | 600000.SH | 浦发银行 | 2009/9/21 | 9.6507 | 9.4337 | 9.4337 | 8.9715 | 9.363 | 140756444 |
| 2386 | 600000.SH | 浦发银行 | 2009/9/22 | 9.363 | 9.2451 | 9.363 | 8.9432 | 8.9904 | 118315677 |
| 2387 | 600000.SH | 浦发银行 | 2009/9/23 | 8.9904 | 9.0187 | 9.2356 | 8.9479 | 9.0517 | 102362940 |
| 2388 | 600000.SH | 浦发银行 | 2009/9/24 | 9.0517 | 8.9998 | 9.6366 | 8.9479 | 9.462 | 170619705 |
| 2389 | 600000.SH | 浦发银行 | 2009/9/25 | 9.462 | 9.33 | 9.4337 | 9.0517 | 9.2168 | 80558935 |
| 2390 | 600000.SH | 浦发银行 | 2009/9/28 | 9.2168 | 9.2356 | 9.3253 | 8.9621 | 9.0092 | 58480607 |
| 2391 | 600000.SH | 浦发银行 | 2009/9/29 | 9.0092 | 9.0375 | 9.3158 | 8.9432 | 9.2781 | 89826229 |
| 2392 | 600000.SH | 浦发银行 | 2009/9/30 | 9.2781 | 9.3441 | 9.4102 | 9.1979 | 9.2687 | 97700149 |
| 2393 | 600000.SH | 浦发银行 | 2009/10/9 | 9.2687 | 9.5092 | 9.9479 | 9.4337 | 9.9007 | 113179038 |
| 2394 | 600000.SH | 浦发银行 | 2009/10/12 | 9.9007 | 9.9903 | 10.1932 | 9.7639 | 9.7828 | 95848640 |
| 2395 | 600000.SH | 浦发银行 | 2009/10/13 | 9.7828 | 9.7026 | 10.0186 | 9.679 | 9.9668 | 55918333 |
| 2396 | 600000.SH | 浦发银行 | 2009/10/14 | 9.9668 | 9.9762 | 10.2026 | 9.9243 | 10.0422 | 86865035 |
| 2397 | 600000.SH | 浦发银行 | 2009/10/15 | 10.0422 | 10.1884 | 10.3205 | 10.0375 | 10.0847 | 62102025 |
| 2398 | 600000.SH | 浦发银行 | 2009/10/16 | 10.0847 | 10.1413 | 10.2215 | 9.9054 | 10.179 | 69467823 |
| 2399 | 600000.SH | 浦发银行 | 2009/10/19 | 10.179 | 10.1366 | 10.6035 | 10.0847 | 10.5281 | 112223924 |
| 2400 | 600000.SH | 浦发银行 | 2009/10/20 | 10.5281 | 10.6601 | 10.8016 | 10.5328 | 10.7592 | 112679360 |
| 2401 | 600000.SH | 浦发银行 | 2009/10/21 | 10.7592 | 10.7592 | 10.8913 | 10.6601 | 10.6837 | 83404634 |
| 2402 | 600000.SH | 浦发银行 | 2009/10/22 | 10.6837 | 10.6601 | 10.7262 | 10.5139 | 10.5799 | 67302193 |
| 2403 | 600000.SH | 浦发银行 | 2009/10/23 | 10.5799 | 10.5894 | 10.929 | 10.5894 | 10.8111 | 89960805 |
| 2404 | 600000.SH | 浦发银行 | 2009/10/26 | 10.8111 | 10.8441 | 10.9196 | 10.7073 | 10.7686 | 50402084 |
| 2405 | 600000.SH | 浦发银行 | 2009/10/27 | 10.7686 | 10.6365 | 10.7686 | 10.3299 | 10.3724 | 67393605 |
| 2406 | 600000.SH | 浦发银行 | 2009/10/28 | 10.3724 | 10.3205 | 10.4432 | 10.0469 | 10.2969 | 68107559 |
| 2407 | 600000.SH | 浦发银行 | 2009/10/29 | 10.2969 | 10.0941 | 10.2828 | 10.0234 | 10.1743 | 92467676 |
| 2408 | 600000.SH | 浦发银行 | 2009/10/30 | 10.1743 | 10.3724 | 10.5375 | 10.2309 | 10.2545 | 65160369 |
| 2409 | 600000.SH | 浦发银行 | 2009/11/2 | 10.2545 | 9.9998 | 10.9809 | 9.9432 | 10.8347 | 109725487 |
| 2410 | 600000.SH | 浦发银行 | 2009/11/3 | 10.8347 | 10.8488 | 11.0139 | 10.8016 | 10.929 | 85925314 |
| 2411 | 600000.SH | 浦发银行 | 2009/11/4 | 10.929 | 10.9007 | 11.3629 | 10.8535 | 11.1648 | 97252367 |
| 2412 | 600000.SH | 浦发银行 | 2009/11/5 | 11.1648 | 11.1224 | 11.2733 | 11.0233 | 11.1082 | 52543822 |
| 2413 | 600000.SH | 浦发银行 | 2009/11/6 | 11.1082 | 11.2262 | 11.3912 | 11.0846 | 11.146 | 63750796 |
| 2414 | 600000.SH | 浦发银行 | 2009/11/9 | 11.146 | 11.1318 | 11.1554 | 10.8252 | 11.0894 | 83227475 |
| 2415 | 600000.SH | 浦发银行 | 2009/11/10 | 11.0894 | 11.1177 | 11.2733 | 11.0375 | 11.0799 | 65408689 |
| 2416 | 600000.SH | 浦发银行 | 2009/11/11 | 11.0799 | 11.0328 | 11.0328 | 10.8865 | 10.9714 | 65590982 |
| 2417 | 600000.SH | 浦发银行 | 2009/11/12 | 10.9714 | 10.9903 | 11.1224 | 10.8441 | 10.9007 | 72865779 |
| 2418 | 600000.SH | 浦发银行 | 2009/11/13 | 10.9007 | 10.8488 | 11.0611 | 10.7922 | 11.0469 | 60370768 |
| 2419 | 600000.SH | 浦发银行 | 2009/11/16 | 11.0469 | 11.1318 | 11.3771 | 11.0894 | 11.3252 | 98495569 |
| 2420 | 600000.SH | 浦发银行 | 2009/11/17 | 11.3252 | 11.4101 | 11.5941 | 11.3205 | 11.3394 | 78270644 |
| 2421 | 600000.SH | 浦发银行 | 2009/11/18 | 11.3394 | 11.3488 | 11.429 | 11.2497 | 11.3111 | 52367956 |
| 2422 | 600000.SH | 浦发银行 | 2009/11/19 | 11.3111 | 11.3252 | 11.3865 | 11.1082 | 11.2262 | 80445023 |
| 2423 | 600000.SH | 浦发银行 | 2009/11/20 | 11.2262 | 11.1554 | 11.2214 | 10.9337 | 11.1413 | 98203244 |
| 2424 | 600000.SH | 浦发银行 | 2009/11/23 | 11.1413 | 11.1365 | 11.1507 | 10.9667 | 11.1271 | 82370818 |
| 2425 | 600000.SH | 浦发银行 | 2009/11/24 | 11.1271 | 11.2073 | 11.2403 | 10.8252 | 10.8535 | 128659368 |
| 2426 | 600000.SH | 浦发银行 | 2009/11/25 | 10.8535 | 10.896 | 10.9667 | 10.5375 | 10.9337 | 112108079 |
| 2427 | 600000.SH | 浦发银行 | 2009/11/26 | 10.9337 | 10.8865 | 10.8865 | 10.3299 | 10.3724 | 135140560 |
| 2428 | 600000.SH | 浦发银行 | 2009/11/27 | 10.3724 | 10.2356 | 10.4573 | 10.0564 | 10.1224 | 108532271 |
| 2429 | 600000.SH | 浦发银行 | 2009/11/30 | 10.1224 | 10.2781 | 10.4243 | 10.1413 | 10.3866 | 92061382 |
| 2430 | 600000.SH | 浦发银行 | 2009/12/1 | 10.3866 | 10.3205 | 10.462 | 10.0894 | 10.4054 | 120179406 |
| 2431 | 600000.SH | 浦发银行 | 2009/12/2 | 10.4054 | 10.5092 | 10.7026 | 10.4054 | 10.5045 | 107580552 |
| 2432 | 600000.SH | 浦发银行 | 2009/12/3 | 10.5045 | 10.4856 | 10.5092 | 10.3299 | 10.429 | 77631140 |
| 2433 | 600000.SH | 浦发银行 | 2009/12/4 | 10.429 | 10.3913 | 10.9903 | 10.2639 | 10.9431 | 222338091 |
| 2434 | 600000.SH | 浦发银行 | 2009/12/7 | 10.9431 | 10.8488 | 11.0092 | 10.7969 | 10.8582 | 119439789 |
| 2435 | 600000.SH | 浦发银行 | 2009/12/8 | 10.8582 | 10.8016 | 10.8347 | 10.5092 | 10.5988 | 99206483 |
| 2436 | 600000.SH | 浦发银行 | 2009/12/9 | 10.5988 | 10.4243 | 10.5469 | 10.3064 | 10.3347 | 79186495 |
| 2437 | 600000.SH | 浦发银行 | 2009/12/10 | 10.3347 | 10.4149 | 10.5375 | 10.3299 | 10.4196 | 58919360 |
| 2438 | 600000.SH | 浦发银行 | 2009/12/11 | 10.4196 | 10.4384 | 10.5752 | 10.3535 | 10.429 | 53930882 |
| 2439 | 600000.SH | 浦发银行 | 2009/12/14 | 10.429 | 10.3818 | 10.7356 | 10.1177 | 10.5988 | 104166478 |
| 2440 | 600000.SH | 浦发银行 | 2009/12/15 | 10.5988 | 10.5375 | 10.5469 | 10.3299 | 10.3818 | 76400332 |
| 2441 | 600000.SH | 浦发银行 | 2009/12/16 | 10.3818 | 10.3205 | 10.5092 | 10.2592 | 10.3205 | 53726159 |
| 2442 | 600000.SH | 浦发银行 | 2009/12/17 | 10.3205 | 10.3488 | 10.4149 | 10.0847 | 10.0941 | 66025413 |
| 2443 | 600000.SH | 浦发银行 | 2009/12/18 | 10.0941 | 9.9998 | 10.0422 | 9.7498 | 9.7781 | 81913851 |
| 2444 | 600000.SH | 浦发银行 | 2009/12/21 | 9.7781 | 9.7781 | 9.9101 | 9.6319 | 9.7403 | 52652452 |
| 2445 | 600000.SH | 浦发银行 | 2009/12/22 | 9.7403 | 9.7922 | 9.8064 | 9.4337 | 9.4385 | 66346166 |
| 2446 | 600000.SH | 浦发银行 | 2009/12/23 | 9.4385 | 9.462 | 9.5281 | 9.3394 | 9.462 | 60337285 |
| 2447 | 600000.SH | 浦发银行 | 2009/12/24 | 9.462 | 9.5139 | 9.7734 | 9.4007 | 9.7592 | 85472309 |
| 2448 | 600000.SH | 浦发银行 | 2009/12/25 | 9.7592 | 9.6696 | 9.7026 | 9.5281 | 9.5988 | 68235443 |
| 2449 | 600000.SH | 浦发银行 | 2009/12/28 | 9.5988 | 9.5988 | 9.896 | 9.5988 | 9.7969 | 61096581 |
| 2450 | 600000.SH | 浦发银行 | 2009/12/29 | 9.7969 | 9.8064 | 9.8866 | 9.7215 | 9.8724 | 49378732 |
| 2451 | 600000.SH | 浦发银行 | 2009/12/30 | 9.8724 | 9.896 | 10.2639 | 9.8583 | 10.2026 | 110775807 |
| 2452 | 600000.SH | 浦发银行 | 2009/12/31 | 10.2026 | 10.2498 | 10.3205 | 10.1413 | 10.2309 | 63296649 |
| 2453 | 600000.SH | 浦发银行 | 2010/1/4 | 10.2309 | 10.2969 | 10.3158 | 9.9809 | 9.9951 | 66191338 |
| 2454 | 600000.SH | 浦发银行 | 2010/1/5 | 9.9951 | 10.0988 | 10.179 | 9.8064 | 10.0705 | 115147943 |
| 2455 | 600000.SH | 浦发银行 | 2010/1/6 | 10.0705 | 10.0422 | 10.0469 | 9.8488 | 9.8724 | 96782575 |
| 2456 | 600000.SH | 浦发银行 | 2010/1/7 | 9.8724 | 9.8488 | 9.9243 | 9.5753 | 9.6507 | 85236072 |
| 2457 | 600000.SH | 浦发银行 | 2010/1/8 | 9.6507 | 9.5941 | 9.8111 | 9.5753 | 9.7592 | 65707646 |
| 2458 | 600000.SH | 浦发银行 | 2010/1/11 | 9.7592 | 10.1884 | 10.2828 | 9.7026 | 9.7592 | 116304812 |
| 2459 | 600000.SH | 浦发银行 | 2010/1/12 | 9.7592 | 9.7309 | 9.8913 | 9.5564 | 9.8111 | 82351139 |
| 2460 | 600000.SH | 浦发银行 | 2010/1/13 | 9.8111 | 9.5517 | 9.5988 | 9.3394 | 9.3536 | 146399684 |
| 2461 | 600000.SH | 浦发银行 | 2010/1/14 | 9.3536 | 9.3724 | 9.4432 | 9.2639 | 9.4196 | 77340771 |
| 2462 | 600000.SH | 浦发银行 | 2010/1/15 | 9.4196 | 9.4432 | 9.5517 | 9.3017 | 9.4526 | 69183668 |
| 2463 | 600000.SH | 浦发银行 | 2010/1/18 | 9.4526 | 9.3913 | 9.5705 | 9.3724 | 9.5469 | 69940218 |
| 2464 | 600000.SH | 浦发银行 | 2010/1/19 | 9.5469 | 9.5517 | 9.712 | 9.5328 | 9.5988 | 69966139 |
| 2465 | 600000.SH | 浦发银行 | 2010/1/20 | 9.5988 | 9.6319 | 9.6837 | 9.2451 | 9.3347 | 80776510 |
| 2466 | 600000.SH | 浦发银行 | 2010/1/21 | 9.3347 | 9.3771 | 9.7026 | 9.3205 | 9.6554 | 93418186 |
| 2467 | 600000.SH | 浦发银行 | 2010/1/22 | 9.6554 | 9.5281 | 9.9526 | 9.4385 | 9.8583 | 154445976 |
| 2468 | 600000.SH | 浦发银行 | 2010/1/25 | 9.8583 | 9.6979 | 9.896 | 9.6319 | 9.6507 | 80232725 |
| 2469 | 600000.SH | 浦发银行 | 2010/1/26 | 9.6507 | 9.6649 | 9.8583 | 9.5139 | 9.7592 | 91936559 |
| 2470 | 600000.SH | 浦发银行 | 2010/1/27 | 9.7592 | 9.7498 | 9.8111 | 9.33 | 9.3677 | 94264363 |
| 2471 | 600000.SH | 浦发银行 | 2010/1/28 | 9.3677 | 9.33 | 9.363 | 9.1413 | 9.2922 | 58691704 |
| 2472 | 600000.SH | 浦发银行 | 2010/1/29 | 9.2922 | 9.2451 | 9.4526 | 9.1885 | 9.2545 | 53690104 |
| 2473 | 600000.SH | 浦发银行 | 2010/2/1 | 9.2545 | 9.2545 | 9.2545 | 8.9621 | 9.0658 | 51669420 |
| 2474 | 600000.SH | 浦发银行 | 2010/2/2 | 9.0658 | 9.1177 | 9.2922 | 9.0422 | 9.0753 | 48969591 |
| 2475 | 600000.SH | 浦发银行 | 2010/2/3 | 9.0753 | 9.1083 | 9.4007 | 8.9668 | 9.3819 | 76493075 |
| 2476 | 600000.SH | 浦发银行 | 2010/2/4 | 9.3819 | 9.2498 | 9.3819 | 9.2451 | 9.2734 | 46162099 |
| 2477 | 600000.SH | 浦发银行 | 2010/2/5 | 9.2734 | 9.0564 | 9.2828 | 9.0375 | 9.1602 | 43895954 |
| 2478 | 600000.SH | 浦发银行 | 2010/2/8 | 9.1602 | 9.1743 | 9.1979 | 8.9998 | 9.0658 | 37230982 |
| 2479 | 600000.SH | 浦发银行 | 2010/2/9 | 9.0658 | 9.0564 | 9.1932 | 9.0422 | 9.1602 | 26496190 |
| 2480 | 600000.SH | 浦发银行 | 2010/2/10 | 9.1602 | 9.2404 | 9.3158 | 9.1979 | 9.2828 | 30709495 |
| 2481 | 600000.SH | 浦发银行 | 2010/2/11 | 9.2828 | 9.2875 | 9.3394 | 9.2404 | 9.2639 | 27375492 |
| 2482 | 600000.SH | 浦发银行 | 2010/2/12 | 9.2639 | 9.3064 | 9.3771 | 9.2734 | 9.3441 | 29682512 |
| 2483 | 600000.SH | 浦发银行 | 2010/2/22 | 9.3441 | 9.3064 | 9.3677 | 9.2356 | 9.2828 | 33430729 |
| 2484 | 600000.SH | 浦发银行 | 2010/2/23 | 9.2828 | 9.2687 | 9.2687 | 9.08 | 9.1932 | 30570947 |
| 2485 | 600000.SH | 浦发银行 | 2010/2/24 | 9.1932 | 9.1271 | 9.2828 | 9.0753 | 9.2734 | 38978358 |
| 2486 | 600000.SH | 浦发银行 | 2010/2/25 | 9.2734 | 9.3158 | 9.8111 | 9.3158 | 9.7828 | 194475975 |
| 2487 | 600000.SH | 浦发银行 | 2010/2/26 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2488 | 600000.SH | 浦发银行 | 2010/3/1 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2489 | 600000.SH | 浦发银行 | 2010/3/2 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2490 | 600000.SH | 浦发银行 | 2010/3/3 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2491 | 600000.SH | 浦发银行 | 2010/3/4 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2492 | 600000.SH | 浦发银行 | 2010/3/5 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2493 | 600000.SH | 浦发银行 | 2010/3/8 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2494 | 600000.SH | 浦发银行 | 2010/3/9 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2495 | 600000.SH | 浦发银行 | 2010/3/10 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | 9.7828 | N/A |
| 2496 | 600000.SH | 浦发银行 | 2010/3/11 | 9.7828 | 9.9054 | 10.2828 | 9.8583 | 10.0469 | 230271759 |
| 2497 | 600000.SH | 浦发银行 | 2010/3/12 | 10.0469 | 10.0564 | 10.1507 | 9.9149 | 9.9243 | 74911752 |
| 2498 | 600000.SH | 浦发银行 | 2010/3/15 | 9.9243 | 9.9054 | 9.9762 | 9.7073 | 9.7545 | 58127318 |
| 2499 | 600000.SH | 浦发银行 | 2010/3/16 | 9.7545 | 9.7309 | 9.9998 | 9.6743 | 9.9951 | 56343015 |
| 2500 | 600000.SH | 浦发银行 | 2010/3/17 | 9.9951 | 10.0139 | 10.2592 | 9.8818 | 10.2215 | 90740415 |
| The file is too large to be shown. View Raw |