电子指数(399136)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	442.50	445.26	425.85	428.05	6553208	64283200	-14.04	-3.18%
2009-11-25	428.90	442.18	428.12	442.09	5605823	55319604	12.29	2.86%
2009-11-24	450.90	451.49	427.26	429.80	7246796	74202584	-19.45	-4.33%
2009-11-23	443.26	449.26	440.70	449.26	6678903	59305404	7.50	1.70%
2009-11-20	435.41	445.09	433.16	441.75	7824603	64826068	6.04	1.39%
2009-11-19	429.31	436.00	428.46	435.72	7124770	57762688	6.73	1.57%
2009-11-18	426.23	430.33	420.81	428.98	7354740	56481228	5.62	1.33%
2009-11-17	421.41	424.63	418.34	423.37	4410879	43516248	5.24	1.25%
2009-11-16	414.79	418.32	414.46	418.13	6050202	53647044	7.04	1.71%
2009-11-13	403.24	411.72	402.01	411.09	4513759	38602052	7.23	1.79%
2009-11-12	402.34	405.95	402.25	403.85	3197899	30306656	1.72	0.43%
2009-11-11	399.95	403.74	397.42	402.13	3756408	34461964	1.09	0.27%
2009-11-10	402.34	403.54	399.85	401.04	3636746	35883784	-0.10	-0.03%
2009-11-09	397.87	401.62	395.56	401.14	3935854	38655816	3.67	0.92%
2009-11-06	397.21	400.45	396.36	397.48	4381868	42342596	0.66	0.17%
2009-11-05	393.88	398.08	392.37	396.82	4248452	43104596	3.58	0.91%
2009-11-04	388.59	394.72	388.13	393.24	4996087	43652936	5.93	1.53%
2009-11-03	379.19	387.61	378.55	387.31	4613670	39160876	8.34	2.20%
2009-11-02	362.36	379.00	360.26	378.97	4321212	36924216	10.17	2.76%
2009-10-30	369.47	374.72	368.47	368.80	3521288	35907040	2.57	0.70%
2009-10-29	365.98	371.08	364.14	366.22	4334922	30884794	-7.60	-2.03%
2009-10-28	369.43	373.99	365.24	373.82	4590133	33073700	6.32	1.72%
2009-10-27	375.87	375.92	367.38	367.50	4149038	36385248	-10.41	-2.76%
2009-10-26	375.25	377.94	372.03	377.92	3340287	31206228	2.39	0.64%
2009-10-23	371.44	377.58	371.44	375.52	4307918	36573180	4.98	1.34%
2009-10-22	366.01	372.40	364.21	370.54	4183725	34739644	3.27	0.89%
2009-10-21	368.71	372.61	367.17	367.27	3655362	31595598	-2.19	-0.59%
2009-10-20	366.24	369.46	364.54	369.46	3830682	32539870	5.53	1.52%
2009-10-19	355.52	363.93	354.07	363.93	3058412	25918640	8.75	2.46%
2009-10-16	356.14	357.15	349.15	355.18	2396625	20976314	-0.52	-0.15%
2009-10-15	355.84	358.25	352.03	355.70	2398794	19218150	1.78	0.50%
2009-10-14	353.82	358.88	352.23	353.92	2614847	21511092	0.52	0.15%
2009-10-13	346.91	353.41	346.07	353.40	1976601	16324103	5.31	1.52%
2009-08-26	326.42	344.22	324.06	343.03	3832910	32125816	-31.40	-8.38%
2009-07-14	370.81	374.61	370.77	374.43	4431997	34828668	25.55	7.33%
2009-06-25	350.62	350.73	346.82	348.87	3976747	28485884	0.81	0.23%
2009-06-23	346.54	350.97	344.86	348.07	3458906	23317058	8.73	2.57%