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%
2015-05-22 107.80 108.30 102.00 105.60 74882992 7850624512 -3.20 -2.94%
2015-05-15 107.10 107.70 104.50 105.60 42392176 4494683136 -1.40 -1.30%
2015-05-08 111.60 113.20 107.00 108.20 52957720 5863485952 0.70 0.63%
2015-04-30 116.20 116.80 110.50 110.50 56591656 6433549312 0.40 0.35%
2015-04-24 108.00 116.40 106.20 115.10 160416768 18203021312 -0.10 -0.09%
2015-04-17 110.00 111.30 104.80 107.50 107019824 11598158848 0.50 0.45%
2015-04-10 103.00 118.00 103.00 110.80 103249088 11331736576 6.90 6.71%
2015-04-01 99.00 101.90 99.00 101.40 54666576 5515093504 0.75 0.75%
2015-03-27 99.50 102.90 99.10 99.80 60725104 6138917888 2.05 2.06%
2015-03-20 103.60 106.00 98.05 98.85 87203216 8810909696 -0.50 -0.49%
2015-03-13 100.80 102.70 97.85 99.90 60838024 6090140160 0.40 0.40%
2015-03-06 105.50 106.40 100.30 101.10 85646800 8819562496 -0.80 -0.76%
2015-02-27 106.40 107.80 104.20 105.70 59255548 6265200640 -2.10 -1.96%
2015-02-18 105.60 107.70 105.30 106.90 27067008 2888422144 -0.60 -0.56%
2015-02-13 105.80 107.70 101.80 107.10 85985688 9015903232 -2.00 -1.89%
2015-02-06 101.00 108.50 101.00 105.80 93754336 9927952384 1.40 1.37%
2015-01-30 103.40 105.00 101.10 102.30 63394528 6547959808 -1.20 -1.16%
2015-01-22 96.50 104.70 95.45 103.30 107260656 10822943744 -0.75 -0.77%
2015-01-16 94.80 98.95 94.00 97.75 84237592 8160975872 -0.20 -0.21%
2015-01-09 90.80 95.80 87.90 94.90 87502368 8023977984 -1.20 -1.31%
2015-01-02 90.90 91.90 90.75 91.45 10584097 964161536 0.95 1.05%
2014-12-30 80.85 92.90 78.55 90.60 46646920 3881417728 -0.20 -0.25%
2014-12-22 91.00 92.50 90.95 92.10 20365216 1871304064 1.85 2.05%
2014-12-19 89.00 90.75 87.50 89.90 65743648 5849250816 -1.60 -1.76%
2014-12-12 95.00 95.00 90.60 90.65 30144052 2771973888 -2.05 -2.18%
2014-12-05 92.10 95.35 92.05 95.00 35425576 3330655232 0.55 0.59%
2014-11-27 95.80 97.00 94.85 95.00 40814856 3904665088 -0.85 -0.88%
2014-11-14 98.70 99.30 94.80 96.65 35276808 3423009536 0.20 0.21%
2014-11-06 97.80 97.80 95.00 96.85 45682132 4414880256 -0.20 -0.21%
2014-10-29 89.90 94.20 89.00 94.00 42382520 3923336448 2.50 2.81%
2014-10-24 90.50 91.00 87.15 90.00 50693264 4523233280 -2.90 -3.19%
2014-10-17 90.85 95.20 90.85 91.90 47868788 4454480896 1.30 1.41%
2014-10-10 93.55 94.05 90.80 92.30 81684992 7552244736 -0.85 -0.92%
2014-10-03 92.70 93.15 89.50 92.90 83024032 7606617088 -0.20 -0.22%
2014-09-26 94.65 96.85 92.30 92.70 54057232 5107631104 -1.60 -1.66%
2014-09-17 97.80 99.50 94.70 95.90 60169004 5803870720 -0.75 -0.76%
2014-09-11 100.80 101.60 98.35 99.95 52790104 5277285376 1.00 1.00%
2014-09-05 96.50 101.40 95.75 100.20 57577816 5738128384 -0.45 -0.47%
2014-08-28 94.60 96.75 93.20 95.50 66243776 6306097152 -0.45 -0.47%
2014-08-22 93.50 96.50 93.20 94.80 145286352 13806888960 2.85 3.05%
2014-08-15 85.35 93.45 85.05 92.90 141310752 12585871360 0.05 0.06%
2014-08-08 85.00 86.20 84.45 85.50 81239552 6943517696 -0.10 -0.12%
2014-08-01 84.05 87.00 84.05 85.45 122929232 10526062592 0.70 0.83%
2014-07-25 82.00 85.50 81.95 84.05 47608548 3972608768 0.70 0.83%
2014-07-17 79.50 82.15 79.30 81.80 67711520 5474159616 0.70 0.83%
2014-07-03 75.20 76.65 74.80 75.85 10828926 821489920 -0.75 -0.99%
2014-06-26 74.10 75.40 74.00 75.30 17478772 1306842880 0.10 0.14%