制造指数(399130)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	1187.08	1211.33	1167.30	1175.79	50955544	678429312	-29.20	-2.42%
2009-11-26	1255.78	1259.37	1199.48	1204.99	69347912	913874240	-49.00	-3.91%
2009-11-25	1208.82	1253.99	1202.67	1253.99	62147960	804407232	40.57	3.34%
2009-11-24	1274.68	1282.16	1208.40	1213.42	80426128	1054494976	-57.33	-4.51%
2009-11-23	1248.70	1270.75	1247.92	1270.75	58314340	771966720	23.43	1.88%
2009-11-20	1237.34	1254.03	1232.02	1247.31	58777168	738571648	6.00	0.48%
2009-11-19	1228.67	1241.31	1223.50	1241.31	59695516	770706560	13.76	1.12%
2009-11-18	1225.42	1229.84	1215.73	1227.55	56156604	700435136	2.50	0.20%
2009-11-17	1225.89	1228.65	1215.25	1225.05	55906824	736041856	4.02	0.33%
2009-11-16	1200.00	1222.45	1200.00	1221.03	64537104	836712192	29.12	2.44%
2009-11-13	1174.79	1191.91	1166.45	1191.91	47905076	615837568	14.43	1.23%
2009-11-12	1170.68	1187.41	1170.68	1177.49	47938900	604917632	9.62	0.82%
2009-11-11	1164.21	1170.66	1156.78	1167.86	43475440	542893696	3.38	0.29%
2009-11-10	1167.03	1171.87	1163.80	1164.48	47121088	612045056	3.01	0.26%
2009-11-09	1153.64	1161.47	1148.84	1161.47	46796740	594820544	8.63	0.75%
2009-11-06	1152.69	1160.27	1149.78	1152.84	55041244	720972928	5.42	0.47%
2009-11-05	1142.55	1149.33	1133.13	1147.43	49458508	616868096	4.52	0.40%
2009-11-04	1133.94	1146.81	1130.05	1142.91	57793124	728091264	10.23	0.90%
2009-11-03	1115.33	1133.57	1113.39	1132.67	57758508	738572352	19.68	1.77%
2009-11-02	1060.46	1113.06	1054.34	1112.99	48435612	630530304	31.91	2.95%
2009-10-30	1082.20	1092.86	1074.83	1081.08	41506804	618972736	12.77	1.20%
2009-10-29	1071.72	1082.02	1065.71	1068.32	39004348	477634944	-20.40	-1.87%
2009-10-28	1073.74	1088.71	1065.93	1088.71	37951176	452671520	10.84	1.01%
2009-10-27	1098.84	1100.13	1077.87	1077.87	45863684	576957440	-28.68	-2.59%
2009-10-26	1102.65	1107.03	1093.53	1106.56	44575364	564519424	6.74	0.61%
2009-10-23	1088.05	1104.20	1088.05	1099.81	46860560	564866048	13.34	1.23%
2009-10-22	1083.26	1093.05	1079.61	1086.48	39750940	478414976	1.12	0.10%
2009-10-21	1091.52	1096.62	1084.28	1085.35	43692388	535691520	-6.42	-0.59%
2009-10-20	1078.23	1091.77	1074.28	1091.77	46576884	587972800	18.45	1.72%
2009-10-19	1048.77	1073.32	1046.83	1073.32	39905532	495761760	25.49	2.43%
2009-10-16	1048.17	1052.17	1031.15	1047.83	30926432	367097248	2.62	0.25%
2009-10-15	1046.55	1054.04	1038.96	1045.21	32446826	388024032	4.63	0.45%
2009-10-14	1039.21	1054.43	1036.57	1040.58	35862408	428055264	4.00	0.39%
2009-10-13	1021.33	1036.58	1018.56	1036.58	25576250	294111968	13.36	1.31%
2009-08-26	996.37	1039.52	991.56	1032.97	42813912	500071136	-27.24	-2.57%
2009-07-14	1048.42	1060.21	1047.76	1060.21	51452252	581170496	97.83	10.17%
2009-06-25	963.89	966.36	957.27	962.38	37604468	401169568	20.11	2.13%
2009-06-23	929.73	949.63	926.35	942.27	40653440	400876992	46.36	5.17%