2010年申万分类计算机应用业股票数据

代码简称日期开盘价(元)收盘价(元)均价(元) 600271.SH航天信息2010-01-0420.2820.5420.44 600271.SH航天信息2010-01-0520.6921.7421.78 600271.SH航天信息2010-01-0621.7522.1022.36 600271.SH航天信息2010-01-0721.8721.5421.95 600271.SH航天信息2010-01-0821.4922.0721.64 600271.SH航天信息2010-01-1122.1322.9122.73 600271.SH航天信息2010-01-1222.9822.9922.88 600271.SH航天信息2010-01-1322.3022.5822.77 600271.SH航天信息2010-01-1422.7523.2822.77 600271.SH航天信息2010-01-1523.3223.8824.04 600271.SH航天信息2010-01-1823.9823.7623.69 600271.SH航天信息2010-01-1923.7223.8624.19 600271.SH航天信息2010-01-2023.8522.6723.16 600271.SH航天信息2010-01-2122.5522.4222.49 600271.SH航天信息2010-01-2222.1721.5121.70 600271.SH航天信息2010-01-2521.3021.5621.74 600271.SH航天信息2010-01-2621.6820.6921.06 600271.SH航天信息2010-01-2720.5320.8620.84 600271.SH航天信息2010-01-2820.9921.6621.51 600271.SH航天信息2010-01-2921.6722.0022.09 600271.SH航天信息2010-02-0121.9521.5921.58 600271.SH航天信息2010-02-0221.7121.0121.56 600271.SH航天信息2010-02-0321.1520.8820.52 600271.SH航天信息2010-02-0420.8621.2021.05 600271.SH航天信息2010-02-0520.7021.0420.94 600271.SH航天信息2010-02-0820.8421.0121.07 600271.SH航天信息2010-02-0921.0221.2921.34 600271.SH航天信息2010-02-1021.5721.7921.57 600271.SH航天信息2010-02-1121.8221.8721.92 600271.SH航天信息2010-02-1221.9921.9222.03 600271.SH航天信息2010-02-2221.9221.5021.61 600271.SH航天信息2010-02-2321.5021.9721.39 600271.SH航天信息2010-02-2421.6122.3322.17 600271.SH航天信息2010-02-2522.3722.5822.49 600271.SH航天信息2010-02-2622.5023.5023.29 600271.SH航天信息2010-03-0123.4523.2823.52 600271.SH航天信息2010-03-0223.3523.4223.41 600271.SH航天信息2010-03-0323.4123.7623.75 600271.SH航天信息2010-03-0423.7022.6723.09 600271.SH航天信息2010-03-0522.6722.6422.70 600271.SH航天信息2010-03-0822.6322.7122.64 600271.SH航天信息2010-03-0922.6222.2422.34 600271.SH航天信息2010-03-1022.2922.1622.24 600271.SH航天信息2010-03-1122.1121.6621.82 600271.SH航天信息2010-03-1221.7621.4221.62 600271.SH航天信息2010-03-1521.3821.2021.27 600271.SH航天信息2010-03-1621.1221.3321.22 600271.SH航天信息2010-03-1721.4221.9921.80 600271.SH航天信息2010-03-1822.1522.0722.08 600271.SH航天信息2010-03-1922.0822.5022.31 600271.SH航天信息2010-03-2222.4021.9921.91

600271.SH航天信息2010-03-2322.0421.6121.77 600271.SH航天信息2010-03-2421.6221.4421.45 600271.SH航天信息2010-03-2521.3521.4621.43 600271.SH航天信息2010-03-2621.3821.5521.47 600271.SH航天信息2010-03-2921.5821.3121.24 600271.SH航天信息2010-03-3021.3421.1921.08 600271.SH航天信息2010-03-3121.2221.5321.47 600271.SH航天信息2010-04-0121.5821.9921.96 600271.SH航天信息2010-04-0222.0021.8921.87 600271.SH航天信息2010-04-0622.0021.7521.82 600271.SH航天信息2010-04-0721.8522.0421.95 600271.SH航天信息2010-04-0822.1022.1922.24 600271.SH航天信息2010-04-0922.2522.4422.27 600271.SH航天信息2010-04-1222.4522.6722.66 600271.SH航天信息2010-04-1322.6722.1522.44 600271.SH航天信息2010-04-1422.1222.3222.44 600271.SH航天信息2010-04-1522.4021.7821.94 600271.SH航天信息2010-04-1621.7922.0021.85 600271.SH航天信息2010-04-1921.8821.2221.93 600271.SH航天信息2010-04-2021.0321.8521.47 600271.SH航天信息2010-04-2121.8122.5622.37 600271.SH航天信息2010-04-2222.5723.0222.86 600271.SH航天信息2010-04-2323.1022.2222.50 600271.SH航天信息2010-04-2622.2521.8222.31 600271.SH航天信息2010-04-2721.8120.6920.83 600271.SH航天信息2010-04-2820.6920.69--600271.SH航天信息2010-04-2920.7019.5020.10 600271.SH航天信息2010-04-3019.5019.1418.93 600271.SH航天信息2010-05-0418.7018.7618.80 600271.SH航天信息2010-05-0518.7619.3418.99 600271.SH航天信息2010-05-0619.3418.1218.83 600271.SH航天信息2010-05-0717.7617.6717.48 600271.SH航天信息2010-05-1017.6517.4917.37 600271.SH航天信息2010-05-1118.0017.0917.33 600271.SH航天信息2010-05-1216.8016.6916.77 600271.SH航天信息2010-05-1316.8017.2017.02 600271.SH航天信息2010-05-1417.0017.1217.07 600271.SH航天信息2010-05-1716.8015.5316.06 600271.SH航天信息2010-05-1815.5315.6215.52 600271.SH航天信息2010-05-1915.5015.6615.69 600271.SH航天信息2010-05-2015.3615.3315.62 600271.SH航天信息2010-05-2114.9516.2515.61 600271.SH航天信息2010-05-2416.2516.7616.76 600271.SH航天信息2010-05-2516.7416.7516.70 600271.SH航天信息2010-05-2616.6616.7016.73 600271.SH航天信息2010-05-2716.6816.7116.64 600271.SH航天信息2010-05-2816.9116.7716.90 600271.SH航天信息2010-05-3116.7115.8816.26 600271.SH航天信息2010-06-0115.6516.2215.75 600271.SH航天信息2010-06-0216.0516.3316.13 600271.SH航天信息2010-06-0316.4616.2816.63 600271.SH航天信息2010-06-0416.2616.5816.51

600271.SH航天信息2010-06-0816.9716.9116.89 600271.SH航天信息2010-06-0917.0017.1217.08 600271.SH航天信息2010-06-1017.1217.3217.19 600271.SH航天信息2010-06-1117.3717.1517.27 600271.SH航天信息2010-06-1717.2616.7616.95 600271.SH航天信息2010-06-1816.7616.0016.29 600271.SH航天信息2010-06-2115.9916.3516.15 600271.SH航天信息2010-06-2216.4016.4616.43 600271.SH航天信息2010-06-2316.3916.4816.50 600271.SH航天信息2010-06-2416.5816.4816.46 600271.SH航天信息2010-06-2516.4516.2316.22 600271.SH航天信息2010-06-2816.2315.9916.11 600271.SH航天信息2010-06-2915.9515.1215.62 600271.SH航天信息2010-06-3015.0914.8814.97 600271.SH航天信息2010-07-0115.0014.8114.90 600271.SH航天信息2010-07-0214.7614.4314.38 600271.SH航天信息2010-07-0514.2514.7814.42 600271.SH航天信息2010-07-0614.7715.1715.07 600271.SH航天信息2010-07-0715.1315.3015.27 600271.SH航天信息2010-07-0815.3715.1515.31 600271.SH航天信息2010-07-0915.2215.6815.55 600271.SH航天信息2010-07-1215.6815.8115.73 600271.SH航天信息2010-07-1315.7015.7015.61 600271.SH航天信息2010-07-1415.7915.7515.83 600271.SH航天信息2010-07-1515.6515.2915.50 600271.SH航天信息2010-07-1615.2815.2015.07 600271.SH航天信息2010-07-1915.0215.8615.67 600271.SH航天信息2010-07-2015.9516.2016.12 600271.SH航天信息2010-07-2116.2816.4116.41 600271.SH航天信息2010-07-2216.3516.5216.48 600271.SH航天信息2010-07-2316.5216.8516.80 600271.SH航天信息2010-07-2616.8617.0517.09 600271.SH航天信息2010-07-2717.0817.0517.12 600271.SH航天信息2010-07-2817.0117.3717.22 600271.SH航天信息2010-07-2917.4717.6217.55 600271.SH航天信息2010-07-3017.6818.2018.12 600271.SH航天信息2010-08-0218.2518.0918.05 600271.SH航天信息2010-08-0318.1617.3817.63 600271.SH航天信息2010-08-0417.2217.7217.43 600271.SH航天信息2010-08-0517.7717.6217.65 600271.SH航天信息2010-08-0617.6118.4017.99 600271.SH航天信息2010-08-0918.2618.1618.05 600271.SH航天信息2010-08-1018.1117.3917.73 600271.SH航天信息2010-08-1117.3017.3017.26 600271.SH航天信息2010-08-1217.0617.1717.37 600271.SH航天信息2010-08-1317.1017.6917.46 600271.SH航天信息2010-08-1617.5417.9017.77 600271.SH航天信息2010-08-1718.0118.0918.06 600271.SH航天信息2010-08-1818.0917.9417.97 600271.SH航天信息2010-08-1917.9117.7817.82 600271.SH航天信息2010-08-2017.7117.1417.37

600271.SH航天信息2010-08-2417.1717.1517.13 600271.SH航天信息2010-08-2517.1517.15--600271.SH航天信息2010-08-2616.8216.9116.83 600271.SH航天信息2010-08-2716.8416.7316.70 600271.SH航天信息2010-08-3016.8517.1217.04 600271.SH航天信息2010-08-3117.0417.0717.01 600271.SH航天信息2010-09-0117.1017.5117.30 600271.SH航天信息2010-09-0217.5917.5617.53 600271.SH航天信息2010-09-0317.6117.3517.42 600271.SH航天信息2010-09-0617.5017.7517.73 600271.SH航天信息2010-09-0717.8218.1217.96 600271.SH航天信息2010-09-0818.0818.0217.97 600271.SH航天信息2010-09-0918.0017.7317.92 600271.SH航天信息2010-09-1017.7017.5917.44 600271.SH航天信息2010-09-1317.7219.3519.00 600271.SH航天信息2010-09-1419.3419.8119.75 600271.SH航天信息2010-09-1519.6619.6919.82 600271.SH航天信息2010-09-1619.5519.5319.42 600271.SH航天信息2010-09-1719.4119.9419.91 600271.SH航天信息2010-09-2020.1019.1919.81 600271.SH航天信息2010-09-2119.1018.4718.96 600271.SH航天信息2010-09-2718.6919.2519.10 600271.SH航天信息2010-09-2819.3019.7419.53 600271.SH航天信息2010-09-2919.6319.3019.32 600271.SH航天信息2010-09-3019.1019.4519.35 600271.SH航天信息2010-10-0819.6820.1220.03 600271.SH航天信息2010-10-1120.1520.1920.01 600271.SH航天信息2010-10-1220.2020.2020.23 600271.SH航天信息2010-10-1320.4821.0520.92 600271.SH航天信息2010-10-1420.9119.2219.77 600271.SH航天信息2010-10-1519.2619.4119.18 600271.SH航天信息2010-10-1819.5118.9518.99 600271.SH航天信息2010-10-1919.0520.1719.63 600271.SH航天信息2010-10-2019.7620.1920.22 600271.SH航天信息2010-10-2120.2220.0620.09 600271.SH航天信息2010-10-2220.0820.1119.88 600271.SH航天信息2010-10-2520.2621.5021.12 600271.SH航天信息2010-10-2621.5621.3421.23 600271.SH航天信息2010-10-2722.1221.6922.25 600271.SH航天信息2010-10-2821.5022.5722.26 600271.SH航天信息2010-10-2923.0024.6224.18 600271.SH航天信息2010-11-0124.2125.3324.75 600271.SH航天信息2010-11-0225.1824.3025.02 600271.SH航天信息2010-11-0324.2923.5824.18 600271.SH航天信息2010-11-0423.6425.2024.95 600271.SH航天信息2010-11-0525.8327.5026.89 600271.SH航天信息2010-11-0827.7026.6926.58 600271.SH航天信息2010-11-0926.5026.6926.34 600271.SH航天信息2010-11-1026.3925.7125.73 600271.SH航天信息2010-11-1125.3925.2725.69 600271.SH航天信息2010-11-1225.0023.6824.02

600271.SH航天信息2010-11-1624.6222.6923.84 600271.SH航天信息2010-11-1722.7021.9322.84 600271.SH航天信息2010-11-1822.3222.5522.24 600271.SH航天信息2010-11-1922.6023.8223.27 600271.SH航天信息2010-11-2223.7025.0024.79 600271.SH航天信息2010-11-2324.7024.6124.51 600271.SH航天信息2010-11-2424.4625.6825.14 600271.SH航天信息2010-11-2526.1025.8725.86 600271.SH航天信息2010-11-2625.6325.6625.83 600271.SH航天信息2010-11-2925.6125.3225.53 600271.SH航天信息2010-11-3025.1124.8124.51 600271.SH航天信息2010-12-0124.5025.1924.83 600271.SH航天信息2010-12-0225.5125.7825.81 600271.SH航天信息2010-12-0325.8026.0726.08 600271.SH航天信息2010-12-0626.1024.6325.03 600271.SH航天信息2010-12-0724.4324.6624.36 600271.SH航天信息2010-12-0824.5123.9124.20 600271.SH航天信息2010-12-0923.7823.0723.39 600271.SH航天信息2010-12-1022.9823.4323.25 600271.SH航天信息2010-12-1323.6124.8024.61 600271.SH航天信息2010-12-1425.0125.4025.39 600271.SH航天信息2010-12-1525.3825.5025.47 600271.SH航天信息2010-12-1625.3025.4525.75 600271.SH航天信息2010-12-1725.3024.7924.84 600271.SH航天信息2010-12-2025.0026.6525.81 600271.SH航天信息2010-12-2126.2726.8626.73 600271.SH航天信息2010-12-2226.8026.4926.56 600271.SH航天信息2010-12-2326.6826.1126.86 600271.SH航天信息2010-12-2425.5125.6625.75 600271.SH航天信息2010-12-2725.8524.7025.29 600271.SH航天信息2010-12-2824.4424.3524.44 600271.SH航天信息2010-12-2924.3525.5024.96 600271.SH航天信息2010-12-3025.5827.3826.80 600271.SH航天信息2010-12-3127.2827.5127.57数据来源：恒生聚源

成交量(手)成交额(元) 14380463.00293955025.00 26833977.00584459887.00 23505328.00525617962.00 15745146.00345597277.00 14896944.00322332985.00 20853003.00473962628.00 14154505.00323875546.00 13566897.00308930899.00 21847621.00497517974.00 19087903.00458838731.00 10335352.00244876110.00 13150864.00318173570.00 15523283.00359464363.00 10211510.00229615121.00 14728010.00319577244.00 10732716.00233332020.00 12222837.00257459296.00 9941713.00207172639.00 7535870.00162060415.00 8933772.00197323626.00 5158895.00111303559.00 6048906.00130414872.00 10366146.00212746037.00 7705483.00162163511.00 4400823.0092161074.00 2322061.0048926729.00 5044843.00107663837.00 5596707.00120697542.00 4443589.0097416147.00 3901452.0085953008.00 3652921.0078937038.00 4450913.0095198886.00 8155086.00180809735.00 8583589.00193075818.00 17124889.00398822951.00 10278890.00241747388.00 9487130.00222065962.00 9213611.00218820231.00 9216429.00212761892.00 7129706.00161872037.00 4248546.0096190087.00 6674440.00149131307.00 7339838.00163254796.00 6090579.00132874120.00 6001972.00129740532.00 5097198.00108409048.00 4462646.0094703866.00 9090678.00198160294.00 7162997.00158123587.00 7723761.00172321652.00 16631022.00364352956.00

6401500.00139327867.00 7757060.00166419763.00 4940922.00105880303.00 6375081.00136896198.00 13189260.00280189529.00 10494584.00221256870.00 11567122.00248353202.00 12835598.00281913669.00 6837793.00149567261.00 6275561.00136939874.00 11809003.00259211263.00 11033217.00245400528.00 11084641.00246863607.00 11688447.00264835698.00 11892236.00266825666.00 9013280.00202281231.00 7961256.00174634601.00 7797483.00170395202.00 9289900.00203701846.00 9617677.00206518729.00 12576096.00281308991.00 15372607.00351444621.00 13802580.00310489827.00 10578693.00236032641.00 13075659.00272403977.00

----13652793.00274469182.00 9034463.00171025205.00 5192519.0097624351.00 5291444.00100455429.00 8527743.00160544358.00 11732936.00205033438.00 8763675.00152222540.00 9490346.00164436332.00 8095128.00135744149.00 8568345.00145849832.00 6189661.00105673642.00 9038505.00145145579.00 9130613.00141676150.00 10318788.00161896490.00 8067815.00126048585.00 11223247.00175141729.00 10124246.00169678372.00 11465981.00191450444.00 6018294.00100695117.00 8773252.00145982051.00 12369103.00209025320.00 9823808.00159767491.00 10017573.00157809122.00 4673643.0075363070.00 9518445.00158284832.00 5638906.0093122393.00

8674365.00145153063.00 7503425.00126701193.00 9972780.00170345288.00 10571496.00181762917.00 5059747.0087375780.00 5108860.0086618388.00 5559526.0090577158.00 4123590.0066581375.00 3430898.0056357681.00 4341068.0071616012.00 2563470.0042196750.00 2614421.0042395969.00 2320821.0037377633.00 5142622.0080338242.00 4674459.0069953211.00 3382284.0050384029.00 5737683.0082479003.00 4773501.0068821788.00 3623763.0054595293.00 3721936.0056825044.00 2871798.0043966056.00 4625818.0071933470.00 3146260.0049495883.00 4625852.0072225830.00 4365049.0069100224.00 3396330.0052648553.00 3623883.0054608413.00 5338584.0083661711.00 6130585.0098795925.00 6965666.00114326587.00 4662171.0076839805.00 11482582.00192931025.00 7267357.00124230205.00 7537936.00129059961.00 7867285.00135505752.00 7046316.00123633143.00 16204792.00293643822.00 10544384.00190312898.00 13672379.00241103455.00 9917193.00172893899.00 6763390.00119393781.00 12583267.00226409956.00 24080515.00434703936.00 12947102.00229606703.00 9440634.00162973092.00 8166094.00141874324.00 10336845.00180488149.00 9389648.00166869371.00 12915099.00233221730.00 7758525.00139396313.00 7573464.00134989846.00 8907478.00154707972.00

6683726.00114696698.00 8097449.00138697248.00

----5901671.0099324651.00 6414459.00107147508.00 8503589.00144866099.00 9031654.00153666948.00 21447444.00371082767.00 14935896.00261792294.00 12551283.00218700016.00 16560772.00293543542.00 15677338.00281575415.00 10945008.00196695613.00 13200855.00236495842.00 9313233.00162400430.00 36083179.00685389992.00 33668832.00665077238.00 20494087.00406256333.00 16374430.00317920211.00 14735746.00293412510.00 15068838.00298479458.00 7749113.00146889563.00 6423341.00122682000.00 9583899.00187193682.00 7736003.00149441592.00 4654352.0090057626.00 9087674.00181982361.00 15957890.00319306031.00 11029270.00223077007.00 16006741.00334850523.00 25312620.00500300457.00 12662392.00242799760.00 11899037.00225999220.00 13618173.00267375973.00 14191044.00286960634.00 10550368.00211925258.00 13039667.00259244254.00 25774168.00544313018.00 17729848.00376319023.00 27680043.00615783343.00 22519662.00501263010.00 44254686.001070026046.00 34775468.00860661681.00 27566534.00689733679.00 15149097.00366329261.00 27060367.00675034958.00 40106881.001078588792.00 23454902.00623387127.00 16697889.00439807642.00 22467421.00578133826.00 17178654.00441275748.00 21295163.00511523870.00

17968200.00434229470.00 25130023.00599102602.00 15889317.00362936162.00 10219605.00227304914.00 20560906.00478533005.00 29275756.00725792276.00 14081264.00345142352.00 16877829.00424372948.00 21947059.00567515032.00 14258849.00368289035.00 14383898.00367190943.00 16296223.00399474551.00 9557551.00237290959.00 12313997.00317763110.00 14083025.00367232752.00 15167543.00379668805.00 8599768.00209467709.00 8972280.00217111476.00 10007024.00234083590.00 9526234.00221508411.00 16766797.00412549247.00 12894841.00327377177.00 11290961.00287526830.00 8380199.00215820042.00 9822792.00244005671.00 27171099.00701383897.00 22695163.00606588044.00 10023184.00266190483.00 13723475.00368616894.00 7647212.00196897093.00 9295859.00235118622.00 7181388.00175544055.00 6843866.00170791201.00 20311578.00544340094.00 15318831.00422316394.00