中国移动(00941)每月行情

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
2015-11-27 94.00 95.85 88.70 88.75 276447616 25334523904 -0.60 -0.65%
2015-10-30 92.30 97.20 91.00 92.70 373703392 34970148864 2.40 2.61%
2015-09-30 94.50 97.85 88.40 91.50 355825504 32995686400 -1.25 -1.33%
2015-08-31 101.70 103.80 89.75 95.50 389769216 37856202752 -1.95 -1.92%
2015-07-31 100.80 102.60 85.00 101.30 387586240 37507469312 1.25 1.26%
2015-06-30 101.50 104.90 97.75 99.40 275910912 27876675584 0.70 0.83%
2015-05-29 113.20 113.20 102.00 102.40 273800640 29036613632 0.30 0.27%
2015-04-30 101.50 118.00 100.30 110.50 412082880 45725384704 0.20 0.20%
2015-03-31 105.50 106.40 97.85 101.00 319270400 32369809408 -0.80 -0.76%
2015-02-27 101.00 108.50 101.00 105.70 314367456 33156495360 1.40 1.37%
2015-01-30 90.90 105.00 87.90 102.30 382937472 37390086144 0.95 1.05%
2014-12-30 94.30 95.35 87.40 90.60 250077040 22968449024 -2.80 -2.93%
2014-11-28 96.35 98.30 93.50 95.10 187470960 17952002048 0.20 0.21%
2014-10-30 89.75 95.50 87.15 94.05 300700480 27619229696 3.15 3.51%
2014-09-30 96.50 102.20 89.65 89.65 386003808 37397434368 -0.45 -0.47%
2014-08-29 84.65 96.75 84.45 96.25 456721664 41632923648 -0.45 -0.52%
2014-07-31 76.00 87.00 75.45 85.90 371661760 30488147968 0.70 0.83%
2014-06-30 76.55 77.00 74.00 74.85 136087120 10318300160 0.70 0.83%
2014-05-29 73.00 78.45 71.65 76.65 209719984 15651279872 0.70 0.83%
2014-04-30 71.30 75.30 68.60 73.70 424694304 30591819776 0.70 0.83%
2014-03-31 73.50 74.65 63.65 71.00 393056384 27179005952 0.70 0.83%
2014-02-28 72.35 74.80 71.90 73.90 309216544 22668054528 0.70 0.83%
2014-01-30 80.85 80.95 72.80 74.10 308960544 23752046592 -0.20 -0.25%
2013-12-31 83.50 85.50 79.35 80.40 337933760 27710664704 0.40 0.48%
2013-11-29 81.65 84.25 79.55 83.50 355777760 28989990912 1.40 1.75%
2013-10-31 88.70 88.70 79.60 81.40 432520576 35941744640 0.45 0.52%
2013-09-30 84.40 89.20 84.10 86.65 375662912 32610136064 1.80 2.16%
2013-08-30 83.00 84.75 81.95 83.35 286908768 23863926784 0.35 0.42%
2013-07-31 81.00 84.00 78.00 82.50 315469728 25707302912 -0.35 -0.43%
2013-06-28 82.25 82.95 74.90 81.00 443905856 34481442816 -0.05 -0.06%
2013-05-31 85.05 86.65 82.20 82.45 246529936 20810645504 -0.25 -0.29%
2013-04-30 82.45 85.10 80.65 84.95 247171184 20437405696 0.55 0.67%
2013-03-28 85.05 85.20 80.10 82.20 380727072 31526352896 -0.90 -1.05%
2013-02-28 85.00 86.80 84.20 85.45 252439584 21567291392 -0.25 -0.29%
2013-01-31 90.85 91.80 83.50 85.25 521197472 45513531392 1.15 1.27%
2012-12-31 88.20 90.65 86.90 90.25 272553536 24322594816 -1.35 -1.52%
2012-11-30 85.50 89.60 84.00 88.60 339940096 29549879296 1.35 1.57%
2012-10-31 86.70 87.95 83.20 85.95 364056832 31019421696 0.50 0.58%
2012-09-28 83.05 86.75 81.10 85.95 379113216 31725631488 0.40 0.48%
2012-08-31 89.95 92.60 81.80 82.80 434645312 33064026112 -1.25 -1.37%
2012-07-31 86.90 91.10 83.80 90.95 281012352 24461688832 1.60 1.89%
2012-06-29 78.60 84.95 76.50 84.75 271661504 21923864576 -0.60 -0.76%
2012-05-31 84.70 89.85 78.15 78.50 396545696 33658298368 1.45 1.69%
2012-04-30 86.00 87.60 82.50 85.95 218711984 18573670400 -0.90 -1.05%
2012-03-30 82.50 87.50 79.65 85.45 470630432 35101700096 -1.45 -1.75%
2012-02-29 79.50 82.95 77.20 82.85 341672128 27353094144 0.40 0.50%
2012-01-31 77.00 79.45 74.80 79.30 296208064 22772305920 3.75 5.11%
2011-12-30 76.50 76.65 72.20 75.90 288633728 21539815424 1.75 2.35%
2011-11-30 74.90 78.05 73.95 74.30 293237728 22116569088 0.45 0.60%
2011-10-31 76.50 77.00 72.10 74.65 466735104 34883117056 -1.90 -2.46%
2011-09-30 79.90 81.15 73.70 77.05 535037152 41953878016 0.95 1.20%
2011-08-31 78.40 79.20 68.20 79.00 701415104 48579637248 -0.10 -0.13%
2011-07-29 72.95 78.65 71.05 77.55 452732800 29591689216 0.80 1.11%
2011-06-30 71.50 73.30 68.85 72.00 429610816 26181187584 0.45 0.63%
2011-05-31 71.95 72.45 68.05 71.20 292581536 20479717376 0.00 0.00%
2011-04-27 72.05 74.50 71.30 71.55 303690624 22122991616 1.10 1.53%
2011-03-31 72.50 72.50 71.20 71.65 22846784 1641057024 -0.20 -0.28%
2011-01-21 77.00 79.65 76.15 77.45 357117952 27745953792 0.50 0.65%
2010-12-31 78.30 79.50 75.85 77.20 343525984 26568622080 0.65 0.84%
2010-11-30 79.50 83.00 77.15 77.45 563922624 40640610304 0.30 0.38%
2010-10-29 80.25 83.80 77.90 78.95 572149824 46512459776 0.85 1.07%
2010-09-30 80.95 80.95 79.25 79.45 97654144 7810511872 0.30 0.38%
2010-08-13 79.35 84.20 78.75 82.55 237522304 19421329408 0.90 1.15%
2010-07-30 79.00 79.90 76.50 78.55 283772576 22223046656 -0.40 -0.51%
2010-06-30 73.50 80.05 72.70 78.10 386455712 29704972288 -0.60 -0.81%
2010-05-31 76.00 77.25 71.30 73.40 446349312 33235542016 -0.60 -0.78%
2010-04-30 75.05 81.20 75.05 77.25 505694464 39679913984 0.85 1.14%
2010-03-31 77.50 77.85 72.50 74.70 518570080 38848782336 0.70 0.91%
2010-02-26 72.80 77.55 72.70 76.60 337560352 25494241280 1.00 1.36%
2010-01-29 72.85 79.90 72.00 73.75 581539840 44159463424 -0.50 -0.69%
2009-12-31 72.50 74.70 69.00 72.85 428143296 30623551488 0.45 0.62%
2009-11-30 72.20 77.80 71.15 72.90 529875136 39515283456 -0.20 -0.27%
2009-10-30 74.00 79.75 73.10 74.00 505798336 38738137088 -1.60 -2.12%
2009-09-30 76.65 81.45 74.50 75.60 744600064 58084782080 0.75 0.99%
2009-08-31 80.80 92.25 75.10 75.40 717312448 60433285120 0.85 1.04%
2009-07-31 79.75 83.60 72.10 81.40 148359136 11567624192 1.40 1.80%
2009-06-30 76.80 84.00 73.70 77.60 572165696 45265395712 4.60 6.08%
2009-05-29 69.50 78.45 69.50 75.70 651596800 48071974912 8.95 0.13%
2009-04-30 67.00 76.10 65.10 67.30 739240128 51492020224 -0.20 -0.00%
2009-03-31 66.60 70.80 63.00 67.50 640915584 42724999168 -0.50 -0.01%
2009-02-27 70.20 77.00 68.00 68.00 402842400 28696788992 -2.50 -0.04%
2009-01-30 78.00 85.35 66.95 70.50 473273312 35024289792 -7.30 -0.09%
2008-12-31 70.30 85.90 69.50 77.80 499132608 39095459840 6.70 0.09%
2008-11-28 69.00 75.00 63.00 71.10 631739328 43212828672 3.30 0.05%
2008-10-31 76.50 81.30 50.50 67.80 1082002944 72326979584 -9.10 -0.12%
2008-09-30 88.00 88.75 66.00 76.90 969711680 76633243648 -12.70 -0.14%
2008-08-29 103.70 105.80 88.50 89.60 660318400 63153430528 -15.30 -0.15%
2008-07-31 102.10 111.20 100.50 104.90 633489216 66386628608 0.10 0.00%
2008-06-30 115.50 118.80 103.00 104.80 579561024 63460560896 -9.90 -0.09%
2008-05-30 136.80 137.00 111.80 114.70 690849216 85603516416 114.70 0.00%
2008-04-30 118.40 139.00 115.40 134.10 646338176 83770482688 18.30 0.16%
2008-03-31 116.00 118.50 99.70 115.80 717516480 78973566976 -4.20 -0.04%
2008-02-29 115.10 124.40 112.00 120.00 516358048 61105684480 5.70 0.05%
2008-01-31 136.00 137.90 108.20 114.30 965929728 118080659456 -23.60 -0.17%
2007-12-31 142.40 148.30 129.70 137.90 507282304 70943473664 -2.50 -0.02%