证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

大同煤业(601001)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
2009-11-25 47.00 48.55 46.20 48.47 128003 6088965 1.45 3.08%
2009-11-24 48.95 50.26 46.82 47.02 177008 8625910 -1.71 -3.51%
2009-11-23 47.80 49.30 47.80 48.73 105178 5127065 1.07 2.25%
2009-11-20 47.90 48.16 47.30 47.66 90980 4337985 -0.49 -1.02%
2009-11-19 48.11 48.45 47.23 48.15 104661 5000322 0.11 0.23%
2009-11-18 47.47 49.84 47.40 48.04 173746 8442298 0.89 1.89%
2009-11-17 47.76 48.05 46.70 47.15 143772 6792450 -0.46 -0.97%
2009-11-16 43.40 47.61 43.40 47.61 262419 12121684 4.33 10.01%
2009-11-13 43.00 43.38 42.50 43.28 122669 5260477 -0.47 -1.07%
2009-11-12 44.40 44.58 43.70 43.75 64923 2854195 -0.37 -0.84%
2009-11-11 44.40 44.88 43.70 44.12 74102 3273657 -0.62 -1.39%
2009-11-10 45.50 46.28 44.68 44.74 105669 4803642 0.23 0.52%
2009-11-09 45.00 45.00 43.90 44.51 90570 4019093 -0.64 -1.42%
2009-11-06 44.45 45.80 44.19 45.15 148027 6672729 0.96 2.17%
2009-11-05 44.38 44.48 43.25 44.19 74935 3297066 0.00 0.00%
2009-11-04 43.84 44.36 43.49 44.19 92828 4087458 0.35 0.80%
2009-11-03 43.98 44.50 43.52 43.84 119080 5237134 0.10 0.23%
2009-11-02 40.80 44.00 40.00 43.74 153732 6488390 1.40 3.31%
2009-10-30 43.86 44.24 42.10 42.34 136816 5915224 -0.15 -0.35%
2009-10-29 41.95 43.19 41.51 42.49 131969 5616928 -1.23 -2.81%
2009-10-28 43.50 44.54 42.88 43.72 156119 6811891 0.49 1.13%
2009-10-27 44.80 44.96 43.00 43.23 195302 8609376 -2.79 -6.06%
2009-10-26 45.65 46.05 44.93 46.02 139224 6341848 0.38 0.83%
2009-10-23 43.25 46.82 43.05 45.64 219180 9861362 2.54 5.89%
2009-10-22 43.95 44.50 43.00 43.10 128346 5639435 -0.66 -1.51%
2009-10-21 43.50 44.63 43.00 43.76 182038 7985476 -0.18 -0.41%
2009-10-20 44.51 45.24 43.75 43.94 175913 7810573 -0.42 -0.95%
2009-10-19 43.32 44.54 42.30 44.36 237331 10323000 1.19 2.76%
2009-10-16 43.30 43.90 41.78 43.17 253988 10882785 0.57 1.34%
2009-10-15 42.30 43.25 41.60 42.60 243077 10344904 1.26 3.05%
2009-10-14 39.84 43.36 39.82 41.34 341045 14151252 1.85 4.68%
2009-10-13 37.30 40.26 37.30 39.49 247438 9697535 2.19 5.87%
2009-10-12 38.30 38.30 36.80 37.30 167697 6292371 0.06 0.16%
2009-10-09 35.10 37.24 35.10 37.24 153965 5642067 3.39 10.02%
2009-09-30 33.72 34.54 33.41 33.85 86521 2938492 0.50 1.50%
2009-09-29 33.70 34.17 32.60 33.35 95666 3201831 -0.35 -1.04%
2009-09-28 36.00 36.45 33.50 33.70 106528 3710816 -2.28 -6.34%
2009-09-25 35.02 36.58 35.00 35.98 100420 3589055 -0.07 -0.19%
2009-09-24 35.70 37.30 34.10 36.05 199674 7068707 -0.29 -0.80%
2009-09-23 39.37 39.69 35.60 36.34 226831 8472758 -2.70 -6.92%
2009-09-22 39.87 40.76 38.99 39.04 220448 8762144 -0.93 -2.33%
2009-09-21 37.50 40.00 37.10 39.97 226491 8691964 1.52 3.95%
N 2009-09-18 39.50 40.60 37.95 38.45 225703 8900685 -0.92 -2.34%
2009-09-17 39.10 39.96 39.10 39.37 159552 6315180 0.45 1.16%
2009-09-16 38.75 39.52 37.40 38.92 246658 9541303 0.28 0.72%
2009-09-15 38.10 39.49 38.10 38.64 178415 6941456 0.61 1.60%
2009-09-14 37.10 38.50 36.79 38.03 187072 7034757 0.65 1.74%
2009-09-11 36.55 37.74 36.40 37.38 175874 6570428 0.75 2.05%
2009-09-10 37.30 37.70 36.50 36.63 176489 6527007 -0.76 -2.03%
N 2009-09-09 37.00 37.80 36.54 37.39 279944 10416821 1.00 2.75%
2009-09-08 33.50 36.66 32.58 36.39 353648 12371005 2.25 6.59%
2009-09-07 34.30 35.07 33.53 34.14 197977 6820865 0.20 0.59%
2009-09-04 33.83 34.90 33.36 33.94 298258 10214647 0.28 0.83%
2009-09-03 31.29 34.17 30.88 33.66 318407 10385063 2.60 8.37%
2009-09-02 30.28 31.58 30.11 31.06 262155 8102681 0.85 2.81%
2009-09-01 30.11 31.51 29.86 30.21 232566 7104647 -0.84 -2.71%
2009-08-31 33.75 33.75 31.05 31.05 260633 8244760 -3.45 -10.00%
N 2009-08-28 37.25 37.60 34.39 34.50 297738 10464995 -2.55 -6.88%
2009-08-27 38.45 38.56 36.51 37.05 186857 7008958 -1.39 -3.62%
2009-08-26 38.03 39.68 37.35 38.44 206129 7980286 -0.41 -1.05%
N 2009-08-25 40.80 40.80 37.78 38.85 284815 11165461 -3.10 -7.39%
N 2009-08-24 40.50 42.70 39.50 41.95 523734 21391316 0.14 0.34%
2009-08-21 39.10 41.95 38.72 41.81 205641 8240266 2.35 5.96%
2009-08-20 36.80 39.49 36.80 39.46 251701 9711570 3.13 8.62%
2009-08-19 38.85 39.38 35.00 36.33 145447 5486517 -2.25 -5.83%
2009-08-18 37.53 39.05 37.50 38.58 130886 5000892 0.14 0.36%
2009-08-17 41.10 41.64 38.44 38.44 144223 5727268 -4.27 -10.00%
2009-08-14 43.40 43.87 42.00 42.71 121705 5238031 -0.19 -0.44%
2009-08-13 41.22 43.50 40.63 42.90 159466 6804686 1.65 4.00%
2009-08-12 42.90 42.98 40.90 41.25 109493 4575112 -2.15 -4.95%
2009-08-11 43.35 43.58 41.80 43.40 115639 4946026 0.66 1.54%
2009-08-10 44.20 45.07 41.00 42.74 203070 8675786 -0.96 -2.20%
2009-08-07 45.73 46.29 43.47 43.70 146895 6576648 -2.04 -4.46%
2009-08-06 47.00 47.00 45.28 45.74 129160 5943660 -1.98 -4.15%
2009-08-05 49.70 49.70 47.30 47.72 179562 8689776 -2.75 -5.45%
2009-08-04 48.80 50.75 46.88 50.47 273110 13188632 1.62 3.32%
2009-08-03 49.60 49.85 47.36 48.85 156186 7597071 -0.39 -0.79%
2009-07-31 48.67 49.69 47.90 49.24 126395 6153669 1.26 2.63%
2009-07-30 46.96 48.48 44.80 47.98 150130 7023920 0.68 1.44%
N 2009-07-29 49.05 49.96 45.80 47.30 132714 6378899 -2.71 -5.42%
2009-07-28 51.65 51.67 48.50 50.01 203607 10085916 -1.62 -3.14%
2009-07-27 52.00 52.59 49.98 51.63 149291 7674480 -1.05 -1.99%
2009-07-24 51.29 54.00 51.29 52.68 177191 9334993 1.45 2.83%
2009-07-23 50.02 52.55 49.00 51.23 162916 8297408 1.21 2.42%
N 2009-07-22 44.81 50.02 44.81 50.02 247735 12218805 4.67 10.30%
N 2009-07-21 45.40 46.00 43.75 45.35 147938 6660514 -0.25 -0.55%
N 2009-07-20 43.52 46.00 42.41 45.60 176784 7787460 2.76 6.44%
2009-07-17 40.90 42.93 40.62 42.84 160004 6727740 1.76 4.28%
2009-07-16 41.21 42.80 40.70 41.08 149374 6240077 0.09 0.22%
2009-07-15 39.80 41.66 39.00 40.99 201383 8146598 1.57 3.98%
2009-07-14 38.70 40.20 38.70 39.42 104823 4138370 0.82 2.12%
2009-07-13 40.15 40.15 38.55 38.60 129086 5056485 -2.18 -5.35%
2009-07-10 41.05 41.80 40.58 40.78 84732 3481713 -0.22 -0.54%
2009-07-09 40.88 41.50 40.30 41.00 119493 4898690 0.04 0.10%
2009-07-08 38.49 41.00 38.30 40.96 159295 6317804 1.92 4.92%
2009-07-07 40.30 40.60 38.98 39.04 136404 5393107 -1.85 -4.52%
2009-07-06 40.00 41.88 40.00 40.89 198036 8123347 0.98 2.46%
2009-07-03 38.19 40.30 38.01 39.91 193001 7603984 0.98 2.52%
N 2009-07-02 38.20 39.68 38.03 38.93 149461 5793588 0.93 2.45%
N 2009-07-01 36.02 38.30 35.62 38.00 234417 8853653 1.62 4.45%
N 2009-06-30 36.50 37.71 36.12 36.38 289483 10717251 1.51 4.33%
2009-06-26 34.45 35.55 34.00 34.87 138449 4849685 0.61 1.78%
2009-06-25 35.24 35.45 33.50 34.26 127109 4385793 -0.86 -2.45%
2009-06-24 33.65 35.47 33.63 35.12 160495 5604123 1.40 4.15%
2009-06-23 33.29 34.48 32.89 33.72 95746 3212864 -0.19 -0.56%
N 2009-06-22 34.90 34.90 33.87 33.91 132750 4537915 -0.98 -2.81%
N 2009-06-19 35.79 36.00 34.52 34.89 138611 4837801 -0.86 -2.41%
2009-06-18 33.90 36.00 33.90 35.75 240109 8493112 1.99 5.89%
2009-06-17 33.10 33.95 32.49 33.76 113444 3769259 0.51 1.53%
N 2009-06-16 32.60 33.49 32.30 33.25 119203 3937448 0.26 0.79%
2009-06-15 34.00 34.18 32.00 32.99 166049 5463091 -1.16 -3.40%
2009-06-12 34.28 35.20 33.89 34.15 82043 2830258 -0.35 -1.01%
2009-06-11 35.28 35.28 34.31 34.50 73324 2543560 -0.79 -2.24%
2009-06-10 35.62 35.79 34.68 35.29 92918 3276680 0.20 0.57%
N 2009-06-09 35.30 35.80 34.10 35.09 106138 3696714 -0.32 -0.90%
2009-06-08 36.10 36.36 34.85 35.41 129342 4585810 -1.02 -2.80%
2009-06-05 36.85 37.70 35.90 36.43 184210 6782988 0.05 0.14%
2009-06-04 35.72 36.66 34.60 36.38 187835 6705540 0.10 0.28%
2009-06-03 35.98 36.66 35.51 36.28 139197 5020437 0.21 0.58%
2009-06-02 37.50 37.66 35.79 36.07 222226 8099697 -0.70 -1.90%
2009-06-01 34.21 36.77 34.05 36.77 229887 8157054 3.34 9.99%
2009-05-27 33.99 34.54 33.15 33.43 152612 5148600 -0.11 -0.33%
2009-05-26 35.70 35.70 33.39 33.54 189021 6488617 -2.39 -6.65%
2009-05-25 34.30 36.15 33.00 35.93 261251 8991475 0.14 0.39%