深证100R(399004)每日行情

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
2009-11-25	4610.53	4752.17	4578.04	4751.60	29723718	462625664	124.86	2.70%
2009-11-24	4808.94	4844.76	4611.42	4626.74	38979756	601338752	-165.69	-3.46%
2009-11-23	4742.11	4792.44	4728.57	4792.44	23848720	383347424	54.59	1.15%
2009-11-20	4721.84	4768.44	4685.96	4737.85	24795134	376525760	0.46	0.01%
2009-11-19	4718.31	4737.46	4681.41	4737.39	25817442	379279264	28.73	0.61%
2009-11-18	4716.18	4737.90	4681.40	4708.66	24333952	365291712	-1.64	-0.04%
2009-11-17	4734.97	4736.83	4691.25	4710.31	25170398	413315168	0.02	0.00%
2009-11-16	4603.82	4710.28	4603.82	4710.28	30058184	506689216	136.35	2.98%
2009-11-13	4529.04	4573.93	4477.53	4573.93	23202674	380678592	24.75	0.54%
2009-11-12	4539.77	4588.94	4534.48	4549.19	20908834	330454240	20.84	0.46%
2009-11-11	4534.65	4555.88	4492.07	4528.35	18993930	299385568	-10.84	-0.24%
2009-11-10	4543.95	4567.44	4536.53	4539.19	22750082	347593696	27.30	0.60%
2009-11-09	4500.44	4521.11	4460.83	4511.89	19595668	299436928	14.99	0.33%
2009-11-06	4493.35	4530.15	4481.93	4496.90	23750546	365167424	32.59	0.73%
2009-11-05	4468.39	4482.08	4418.45	4464.31	18832114	292647136	-1.58	-0.04%
2009-11-04	4449.40	4494.07	4417.08	4465.89	25378884	397389728	22.74	0.51%
2009-11-03	4398.19	4454.84	4387.19	4443.15	25369072	392862496	56.93	1.30%
2009-11-02	4141.53	4386.55	4121.94	4386.22	21906796	342985184	148.24	3.50%
2009-10-30	4272.30	4298.86	4232.06	4237.98	17340396	281752192	39.26	0.94%
2009-10-29	4221.53	4258.31	4191.36	4198.72	18381334	288205120	-99.37	-2.31%
2009-10-28	4238.83	4298.09	4200.41	4298.09	18517006	287741344	40.59	0.95%
2009-10-27	4349.37	4364.24	4257.40	4257.50	21379894	340184608	-127.77	-2.91%
2009-10-26	4395.68	4411.54	4345.18	4385.27	20414810	325900672	1.36	0.03%
2009-10-23	4317.82	4413.26	4317.82	4383.91	24436144	364549120	76.51	1.78%
2009-10-22	4313.93	4345.97	4289.77	4307.40	19853162	292394144	-15.41	-0.36%
2009-10-21	4324.35	4383.37	4304.06	4322.81	22971334	359381280	-0.41	-0.01%
2009-10-20	4291.54	4325.20	4276.75	4323.21	23055264	379278720	58.96	1.38%
2009-10-19	4131.18	4264.82	4126.11	4264.25	22407050	355879424	138.29	3.35%
2009-10-16	4129.97	4156.00	4054.43	4125.96	14277963	223010160	9.78	0.24%
2009-10-15	4141.47	4179.57	4103.91	4116.18	17300478	268258048	12.56	0.31%
2009-10-14	4082.56	4166.70	4075.56	4103.63	20832562	313838752	33.54	0.82%
2009-10-13	4009.71	4070.09	3998.23	4070.09	12668358	183739488	50.10	1.25%
2009-08-26	3918.27	4090.43	3900.90	4056.67	21382060	321258080	-299.02	-6.87%
2009-07-14	4272.13	4355.69	4272.13	4355.69	27640732	406954912	529.54	13.84%
2009-06-25	3838.51	3860.04	3809.09	3826.15	20098490	284587904	76.66	2.04%
2009-06-23	3711.07	3797.39	3691.67	3749.49	23498484	302968512	218.75	6.20%
2009-06-01	3483.43	3543.07	3483.43	3530.74	22035536	300191008	73.98	2.14%