石化指数(399135)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
2009-11-26	1279.07	1289.36	1216.94	1222.09	14675099	170014896	-54.63	-4.28%
2009-11-25	1225.19	1277.30	1221.49	1276.73	13518740	155852384	47.28	3.85%
2009-11-24	1297.24	1300.53	1224.78	1229.45	16304928	196016176	-63.37	-4.90%
2009-11-23	1263.70	1292.96	1261.47	1292.82	11545426	136122288	29.40	2.33%
2009-11-20	1251.71	1272.00	1244.56	1263.42	11277681	134106664	7.64	0.61%
2009-11-19	1238.00	1255.78	1236.58	1255.78	12392342	142561536	19.38	1.57%
2009-11-18	1228.33	1239.74	1221.99	1236.40	10998316	125463936	8.55	0.70%
2009-11-17	1220.03	1229.86	1211.68	1227.85	11389020	124457480	12.07	0.99%
2009-11-16	1192.22	1218.70	1192.22	1215.78	12677897	143751504	30.29	2.56%
2009-11-13	1175.19	1185.49	1160.72	1185.49	8741490	99428592	7.27	0.62%
2009-11-12	1172.91	1185.14	1172.91	1178.22	9269802	102457608	7.17	0.61%
2009-11-11	1164.70	1172.77	1156.68	1171.05	9060314	95569944	3.62	0.31%
2009-11-10	1177.97	1181.14	1167.26	1167.43	9070186	101579368	-3.51	-0.30%
2009-11-09	1164.06	1172.16	1155.64	1170.94	8688453	93841864	6.34	0.54%
2009-11-06	1162.74	1170.36	1159.72	1164.60	10420601	119108392	9.11	0.79%
2009-11-05	1149.16	1158.03	1140.98	1155.49	9795469	103545624	3.92	0.34%
2009-11-04	1138.19	1160.43	1137.44	1151.57	11730918	126268352	14.43	1.27%
2009-11-03	1111.65	1137.64	1110.77	1137.14	11698090	122027040	27.21	2.45%
2009-11-02	1062.82	1111.65	1056.61	1109.93	9596755	102823592	29.42	2.72%
2009-10-30	1080.19	1094.43	1075.22	1080.51	7109179	81334080	12.06	1.13%
2009-10-29	1073.36	1079.93	1066.97	1068.45	6689290	69896424	-20.09	-1.84%
2009-10-28	1072.13	1088.54	1067.95	1088.54	6780718	73371208	12.81	1.19%
2009-10-27	1097.94	1097.94	1075.73	1075.73	8387797	89018808	-28.77	-2.60%
2009-10-26	1110.13	1111.69	1096.71	1104.51	8661538	92347304	-3.48	-0.31%
2009-10-23	1101.57	1114.58	1101.57	1107.99	10598330	112421912	8.43	0.77%
2009-10-22	1089.37	1105.12	1088.51	1099.56	9111228	94004304	7.10	0.65%
2009-10-21	1109.12	1109.12	1092.46	1092.46	9118144	95147536	-16.59	-1.50%
2009-10-20	1087.36	1109.15	1084.39	1109.05	9925805	107278312	24.38	2.25%
2009-10-19	1066.06	1084.67	1058.63	1084.67	8194033	87090960	19.61	1.84%
2009-10-16	1066.37	1068.83	1049.40	1065.05	6620185	69284936	1.38	0.13%
2009-10-15	1062.91	1070.10	1056.12	1063.67	7137073	74202336	5.10	0.48%
2009-10-14	1051.73	1070.42	1051.05	1058.57	7072122	73367664	9.24	0.88%
2009-10-13	1037.29	1049.33	1036.65	1049.33	4972243	50906568	10.27	0.99%
2009-08-26	1056.20	1097.04	1050.03	1087.05	8794020	99450176	24.77	2.33%
2009-07-14	1052.47	1062.28	1052.47	1062.28	10149281	98787944	70.03	7.06%
2009-06-25	990.51	998.48	985.74	992.25	7485843	73871608	17.86	1.83%
2009-06-23	962.99	981.98	959.15	974.39	7248637	66126028	13.55	1.41%