中小板综(399101)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
2009-11-27	5352.10	5472.21	5285.13	5320.37	16284113	322264640	-95.93	-1.77%
2009-11-26	5663.20	5674.63	5392.75	5416.30	21748546	398192768	-249.74	-4.41%
2009-11-25	5462.82	5670.54	5437.19	5666.04	19082232	353463104	187.10	3.42%
2009-11-24	5781.03	5800.57	5446.53	5478.94	25316204	460461440	-284.35	-4.93%
2009-11-23	5658.92	5763.29	5644.24	5763.29	18420564	334429792	106.71	1.89%
2009-11-20	5626.93	5702.96	5600.84	5656.58	18124004	314942400	18.27	0.32%
2009-11-19	5561.94	5638.31	5558.70	5638.31	18146082	323098336	85.04	1.53%
2009-11-18	5538.76	5560.14	5498.44	5553.27	16045426	281860128	16.22	0.29%
2009-11-17	5526.81	5555.97	5480.52	5537.05	16952346	298216448	18.77	0.34%
2009-11-16	5444.93	5524.88	5444.93	5518.28	21236712	368258144	113.06	2.09%
2009-11-13	5300.75	5405.22	5281.63	5405.22	16505761	279600992	91.75	1.73%
2009-11-12	5277.22	5350.95	5277.21	5313.47	15648712	258978816	45.10	0.86%
2009-11-11	5247.05	5279.87	5216.67	5268.37	14248768	235497616	11.50	0.22%
2009-11-10	5275.82	5287.77	5254.78	5256.87	14686877	253095824	3.76	0.07%
2009-11-09	5224.84	5253.11	5187.95	5253.11	15443934	270289536	31.67	0.61%
2009-11-06	5240.98	5262.68	5209.71	5221.44	18755202	335459744	-1.54	-0.03%
2009-11-05	5199.34	5234.35	5165.74	5222.99	16828226	274271904	28.48	0.55%
2009-11-04	5153.02	5199.54	5139.54	5194.51	18479412	307024064	52.06	1.01%
2009-11-03	5064.77	5153.81	5060.41	5142.45	18599410	315725088	94.12	1.86%
2009-11-02	4793.42	5048.34	4755.86	5048.34	15390738	258321152	165.99	3.40%
2009-10-30	4891.71	4936.21	4848.94	4882.35	13434882	233798960	48.48	1.00%
2009-10-29	4843.92	4874.93	4811.05	4833.86	12298473	203563376	-66.21	-1.35%
2009-10-28	4836.98	4900.07	4799.69	4900.07	12776108	201841168	49.82	1.03%
2009-10-27	4936.23	4937.17	4849.71	4850.25	15840305	263314192	-112.47	-2.27%
2009-10-26	4944.92	4964.78	4911.75	4962.73	14845736	250813664	36.59	0.74%
2009-10-23	4874.28	4947.42	4874.28	4926.14	15893414	266598864	62.01	1.27%
2009-10-22	4831.43	4890.05	4809.78	4864.13	13051877	215649744	19.06	0.39%
2009-10-21	4905.68	4915.59	4845.06	4845.06	14656047	239820880	-68.01	-1.38%
2009-10-20	4858.48	4913.07	4855.60	4913.07	15372437	250272512	78.56	1.62%
2009-10-19	4739.99	4834.51	4732.14	4834.51	12100834	195643232	98.35	2.08%
2009-10-16	4736.63	4756.85	4666.36	4736.16	9716500	153176224	6.44	0.14%
2009-10-15	4752.65	4776.16	4703.02	4729.72	9547707	152650048	1.56	0.03%
2009-10-14	4742.92	4793.60	4711.90	4728.16	11757884	190031616	1.86	0.04%
2009-10-13	4653.69	4726.30	4642.30	4726.30	8593459	137624624	57.17	1.22%
2009-08-26	4343.19	4528.06	4324.31	4488.31	13613815	198642720	-198.62	-4.24%
2009-07-14	4623.94	4686.93	4618.36	4686.93	15495884	233059600	342.59	7.89%
2009-06-25	4347.04	4357.79	4320.42	4344.34	12284757	172753600	55.42	1.29%
2009-06-23	4257.85	4320.34	4239.06	4288.92	11275249	147769664	74.23	1.76%
2009-06-01	4184.53	4219.56	4178.73	4214.68	11128453	161239472	77.16	1.86%