中国移动(00941)每周行情

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 91.60 92.50 88.70 88.75 67487512 6108674048 -0.25 -0.27%
2015-11-20 89.05 91.85 89.00 91.75 64327020 5825412096 -1.05 -1.16%
2015-11-13 92.30 93.70 90.20 90.55 70292608 6419667456 -1.95 -2.09%
2015-11-06 94.00 95.85 91.65 93.40 74340472 6980769792 -0.60 -0.65%
2015-10-30 94.60 95.35 92.50 92.70 60752108 5710936576 0.55 0.59%
2015-10-23 95.00 97.20 92.30 93.60 71099992 6697182720 1.70 1.80%
2015-10-16 91.95 94.95 91.00 94.20 104988576 9768210432 1.30 1.42%
2015-10-09 95.95 96.35 91.10 91.70 113965328 10687979520 0.50 0.53%
2015-10-02 90.30 94.45 89.70 94.20 80443712 7391613952 -2.45 -2.60%
2015-09-25 90.85 97.85 90.80 94.30 93478248 8880362496 0.95 1.03%
2015-09-18 92.00 94.30 89.75 92.15 74848864 6873569280 -0.40 -0.44%
2015-09-11 89.30 94.80 88.40 91.45 82188208 7532427264 -0.57 -0.64%
2015-09-04 93.45 95.60 90.45 91.50 77845392 7221477888 3.70 4.03%
2015-08-28 96.15 97.40 89.75 91.75 140034528 13044234240 -8.45 -8.43%
2015-08-21 99.90 102.30 96.20 100.10 108231536 10757697536 1.55 1.56%
2015-08-14 100.00 103.80 98.60 99.60 72733744 7324443136 1.20 1.19%
2015-08-07 101.70 101.70 98.45 100.80 48686440 4875997696 -1.95 -1.92%
2015-07-31 98.65 101.80 95.60 101.30 77885936 7704591360 -3.50 -3.49%
2015-07-24 99.00 102.60 97.25 100.30 67957864 6815796736 0.65 0.67%
2015-07-17 94.80 98.35 93.55 97.30 59296140 5688979456 0.00 0.00%
2015-07-10 101.10 101.80 86.40 95.85 141319552 13280036864 -3.55 -3.55%
2015-07-03 101.00 101.40 97.95 100.10 64988548 6490501120 -0.55 -0.55%
2015-06-26 101.00 104.90 99.50 100.00 81089120 8274995200 0.70 0.83%
2015-06-19 102.00 102.00 98.65 99.50 48925160 4892953088 0.70 0.83%
2015-06-12 101.10 102.50 97.75 101.50 80571576 8078527488 0.70 0.83%
2015-06-05 101.50 104.80 101.20 102.50 47668508 4914680320 0.70 0.83%
2015-05-29 107.90 108.50 102.00 102.40 75754112 7909967360 0.60 0.57%