证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国神华(01088)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 37.50 37.80 35.80 36.75 36679600 1355709952 -1.85 -4.79%
2009-11-26 38.90 39.25 38.20 38.60 11710900 452209984 -0.60 -1.53%
2009-11-25 39.50 39.60 38.60 39.20 17932400 702022976 0.55 1.42%
2009-11-24 39.00 39.35 38.20 38.65 14393900 558024000 -0.65 -1.65%
2009-11-23 38.60 39.50 37.75 39.30 10658300 415188992 1.05 2.75%
2009-11-20 38.25 38.50 37.80 38.25 10495400 400262016 -0.60 -1.54%
2009-11-19 39.45 39.70 38.60 38.85 11061900 431171008 -0.75 -1.89%
2009-11-18 39.05 39.90 39.05 39.60 12614700 498168000 0.15 0.38%
2009-11-17 40.00 40.10 39.15 39.45 17978500 714667008 -0.10 -0.25%
2009-11-16 39.40 39.90 39.00 39.55 21260500 839944000 0.85 2.20%
2009-11-13 37.70 38.80 37.70 38.70 11793100 451369984 0.65 1.71%
2009-11-12 38.40 38.90 37.95 38.05 13706800 527168992 -0.35 -0.91%
2009-11-11 38.45 38.85 37.95 38.40 12160600 465921984 -0.05 -0.13%
2009-11-10 39.20 39.40 38.00 38.45 18626100 718632000 -0.10 -0.26%
2009-11-09 38.20 38.95 37.50 38.55 25057900 963025984 1.45 3.91%
2009-11-06 36.55 37.20 36.50 37.10 17223500 636289984 1.15 3.20%
2009-11-05 35.70 36.35 35.70 35.95 11307000 407091008 -0.25 -0.69%
2009-11-04 35.80 36.50 35.70 36.20 14037300 507739008 0.75 2.12%
2009-11-03 36.15 36.35 35.15 35.45 10456600 372329984 -0.65 -1.80%
2009-11-02 35.00 36.45 34.80 36.10 22521700 806918016 0.40 1.12%
2009-10-30 35.60 36.35 35.40 35.70 19738700 710380992 0.70 2.00%
2009-10-29 34.50 35.40 34.50 35.00 26165100 912246016 -0.75 -2.10%
2009-10-28 36.00 36.40 35.50 35.75 14422800 517657984 -0.60 -1.65%
2009-10-27 35.45 36.55 35.40 36.35 16049000 581678016 -0.10 -0.27%
2009-10-23 35.60 36.50 35.60 36.45 28422600 1030520000 1.05 2.97%
2009-10-22 34.65 35.60 34.50 35.40 14181500 499174016 0.40 1.14%
2009-10-21 35.35 35.50 34.85 35.00 9000520 317505984 -0.25 -0.71%
2009-10-20 35.45 35.70 34.95 35.25 16386700 578918016 -0.20 -0.56%
2009-10-19 34.60 35.70 34.55 35.45 14815900 523155008 0.75 2.16%
2009-10-16 35.45 35.50 34.85 34.95 5457100 192200992 -0.10 -0.28%
2009-10-15 35.50 35.65 34.50 35.05 19467700 682700032 0.05 0.14%
2009-10-14 34.70 35.20 34.50 35.00 15112100 528152992 0.60 1.74%
2009-10-13 34.15 34.80 34.00 34.40 18901600 651598976 0.45 1.32%
2009-10-12 34.95 34.95 33.75 33.95 13029100 445064992 -1.00 -2.86%
2009-10-09 34.80 35.00 34.10 34.95 16368800 566737024 0.45 1.30%
2009-10-08 34.90 34.95 34.40 34.50 12267700 426508992 0.00 0.00%
2009-10-07 34.90 34.90 34.30 34.50 11513000 399284992 0.55 1.62%
2009-10-06 32.70 34.00 32.70 33.95 13970100 467111008 0.90 2.72%
2009-10-05 32.35 33.30 32.35 33.05 10168500 333371008 0.40 1.23%
2009-10-02 32.50 33.10 32.30 32.65 20598800 672504000 -1.20 -3.54%
2009-09-30 34.65 34.85 33.65 33.85 12865400 440464992 -0.30 -0.88%
2009-09-29 33.40 34.55 33.40 34.15 14505700 495975008 1.15 3.48%
2009-09-28 33.75 33.90 32.70 33.00 17881500 595123968 -1.45 -4.21%
N 2009-09-25 33.55 34.80 33.25 34.45 12834200 437099008 0.40 1.18%
N 2009-09-24 34.05 34.60 33.70 34.05 17669400 602771968 -0.80 -2.30%
N 2009-09-23 34.65 35.40 34.50 34.85 10778100 377176992 0.20 0.58%
2009-09-22 34.80 35.50 34.30 34.65 13038500 455180000 -0.25 -0.72%
N 2009-09-21 35.00 35.70 34.60 34.90 9800400 344814016 -0.55 -1.55%
N 2009-09-18 35.90 36.00 35.30 35.45 18058200 642561024 -0.65 -1.80%
N 2009-09-17 35.95 36.80 35.95 36.10 18372300 666908992 0.80 2.27%
N 2009-09-16 34.50 35.60 34.15 35.30 26008800 909603008 1.50 4.44%
2009-09-15 33.75 34.50 33.70 33.80 5967220 203056992 0.05 0.15%
N 2009-09-14 33.20 34.20 32.75 33.75 14742600 498816000 -0.10 -0.29%
N 2009-09-11 34.00 34.55 33.40 33.85 13467700 459007008 -0.05 -0.15%
2009-09-10 33.95 34.50 33.80 33.90 16933100 576051008 0.50 1.50%
N 2009-09-09 33.80 33.95 32.20 33.40 17132500 572728000 -0.40 -1.18%
N 2009-09-08 32.70 33.90 32.65 33.80 23819500 795062976 1.10 3.36%
2009-09-07 32.50 33.00 32.15 32.70 10503000 343752000 0.60 1.87%
2009-09-04 31.60 32.40 31.10 32.10 21419500 682353024 0.90 2.88%
N 2009-09-03 30.60 31.60 30.60 31.20 11082100 345880000 0.60 1.96%
N 2009-09-02 30.40 31.45 30.20 30.60 17660100 543323008 -0.30 -0.97%
N 2009-09-01 32.00 32.00 30.60 30.90 17297700 535827008 -0.35 -1.12%
N 2009-08-31 30.60 31.40 30.00 31.25 26848900 820857024 0.20 0.64%
N 2009-08-28 31.75 31.75 30.60 31.05 16539300 517859008 -0.25 -0.80%
2009-08-27 30.95 31.75 30.60 31.35 14217500 444174016 -0.15 -0.48%
2009-08-26 32.00 32.20 31.25 31.50 19682900 620166016 -0.10 -0.32%
N 2009-08-25 30.70 31.80 30.60 31.60 16088300 501350016 0.20 0.64%
N 2009-08-24 31.35 31.80 31.10 31.40 15739900 495126016 0.80 2.61%
2009-08-21 30.45 31.50 30.30 30.60 14192800 437983008 -0.20 -0.65%
N 2009-08-20 30.55 31.40 30.30 30.80 21474600 661059968 1.00 3.36%
2009-08-19 30.60 30.85 29.20 29.80 26083900 780702976 -1.20 -3.87%
N 2009-08-18 29.70 31.35 29.45 31.00 34812800 1060689984 0.45 1.47%
N 2009-08-17 31.80 31.85 30.10 30.55 31663400 974736000 -2.10 -6.43%
N 2009-08-14 32.70 33.15 31.80 32.65 11045300 357040000 -0.10 -0.30%
2009-08-13 32.30 33.05 32.00 32.75 17545600 572686016 0.95 2.99%
N 2009-08-12 32.70 33.10 31.70 31.80 22059400 712478976 -1.65 -4.93%
N 2009-08-11 32.40 33.55 32.40 33.45 15736700 522652000 0.50 1.52%
N 2009-08-10 33.25 33.35 32.40 32.95 21471900 707910976 0.90 2.81%
N 2009-08-07 32.00 32.35 31.65 32.05 42243000 1353639936 -0.75 -2.29%
N 2009-08-06 32.40 33.00 31.40 32.80 30394400 976372992 0.00 0.00%
N 2009-08-05 32.75 34.70 32.65 32.80 27902000 934624000 -0.40 -1.21%
N 2009-08-04 32.75 33.65 32.50 33.20 38917800 1290770048 0.75 2.31%
2009-08-03 31.20 32.75 31.05 32.45 25329900 811904000 0.80 2.53%
N 2009-07-31 33.15 33.30 31.50 31.65 33359300 1069360000 -1.00 -3.06%
2009-07-30 31.90 33.00 31.70 32.40 4075660 131784000 0.95 3.02%
2009-07-29 32.60 33.15 32.00 33.15 3130500 102571000 -0.05 -0.15%
N 2009-07-28 32.05 32.45 31.60 31.95 2765240 88461104 -0.65 -1.99%
N 2009-07-27 31.25 31.60 31.15 31.45 2488330 77878304 0.70 2.28%
N 2009-07-24 29.65 30.45 29.50 30.30 8710980 258563008 0.80 2.71%
N 2009-07-23 29.00 29.60 29.00 29.45 2393100 70379296 0.45 1.55%
N 2009-07-22 29.60 29.60 28.95 29.30 2661100 77848304 0.20 0.69%
N 2009-07-21 29.10 29.20 28.80 28.90 5359070 155866000 -0.25 -0.86%
N 2009-07-20 28.60 29.20 28.40 28.70 4444680 128110000 0.35 1.24%
N 2009-07-17 27.45 27.80 27.15 27.75 3245150 89219696 0.65 2.40%
N 2009-07-16 27.75 27.85 27.50 27.75 3488140 96205904 0.85 3.16%
N 2009-07-15 26.30 26.80 26.30 26.65 3869350 103030000 0.20 0.76%
2009-07-14 26.00 26.20 25.70 25.80 4073240 105359000 0.50 1.98%
2009-07-13 25.80 25.80 25.00 25.25 8524360 215944992 -0.85 -3.26%
2009-07-10 26.30 26.55 26.10 26.40 4213500 110630000 -0.35 -1.31%
2009-07-09 26.90 27.00 26.30 26.65 6879500 183268000 -0.80 -2.91%
2009-07-08 26.95 28.10 26.95 27.50 2816830 77391000 -0.20 -0.72%
2009-07-07 28.40 28.75 28.20 28.50 2004160 57123600 0.10 0.35%
2009-07-06 28.50 29.30 28.20 28.55 11542800 331076992 -0.45 -1.55%
N 2009-07-03 28.05 28.80 27.80 28.75 2725160 77271696 0.40 1.41%
2009-07-02 29.80 29.85 29.35 29.50 3992600 118355000 0.95 3.33%
N 2009-06-30 28.90 29.75 28.35 28.55 32185200 936337024 0.05 0.17%
N 2009-06-29 28.20 28.80 27.80 28.50 29016600 823889984 0.55 1.97%
2009-06-26 27.30 28.00 26.90 27.95 45172600 1220860032 1.70 6.48%
N 2009-06-25 25.85 26.70 25.40 26.00 25259300 654900992 0.80 3.17%
2009-06-24 24.80 25.50 24.25 25.20 14793100 368812000 0.80 3.28%
N 2009-06-23 24.15 24.60 24.10 24.25 5732010 139463008 -1.05 -4.15%
N 2009-06-22 24.90 26.05 24.85 25.50 11667600 297724000 0.35 1.39%
N 2009-06-19 25.45 25.65 25.30 25.40 3313930 84118800 0.25 0.99%
N 2009-06-18 25.30 26.15 25.25 25.50 6348020 162191008 0.10 0.39%
N 2009-06-17 25.00 26.20 25.00 25.45 20395300 519660000 -0.25 -0.97%
N 2009-06-16 25.50 26.00 24.85 25.75 27119700 691948032 -0.50 -1.91%
N 2009-06-15 26.75 27.35 26.15 26.25 16799800 449104000 -0.95 -3.49%
2009-06-12 27.55 28.15 27.05 27.20 26741300 737966976 -0.35 -1.27%
2009-06-11 26.60 27.80 26.60 27.55 14520700 398032992 -0.05 -0.18%
2009-06-10 26.70 27.95 26.50 27.60 31097000 850870976 1.55 5.95%
N 2009-06-09 26.90 26.90 25.40 26.05 12123500 316268992 -0.30 -1.14%
N 2009-06-08 27.40 27.40 26.15 26.35 19677300 523625984 -1.00 -3.66%
2009-06-05 26.20 27.50 26.05 27.35 21943600 591246976 0.80 3.01%
N 2009-06-04 26.00 26.75 25.70 26.55 20686700 543019008 -0.25 -0.93%
2009-06-03 26.80 27.50 26.50 26.80 22310600 600904000 -0.20 -0.74%
N 2009-06-02 27.40 28.00 26.65 27.00 26026700 707235008 -0.30 -1.10%
N 2009-06-01 25.75 27.55 25.75 27.30 27650400 737718976 1.55 6.02%
2009-05-29 25.65 25.95 24.85 25.75 22115900 563142976 0.35 1.38%
2009-05-27 24.70 25.90 24.30 25.40 31378400 794881024 1.25 5.18%