运输指数(399160)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	1085.53	1139.82	1085.53	1138.42	2993035	33750460	48.92	4.49%
2009-11-24	1166.04	1169.47	1087.20	1089.50	3669939	39967592	-73.78	-6.34%
2009-11-23	1142.65	1163.28	1142.60	1163.28	2632048	24278472	20.87	1.83%
2009-11-20	1135.46	1150.37	1129.52	1142.41	2516162	20546270	2.51	0.22%
2009-11-19	1126.39	1140.18	1124.27	1139.90	2472553	20792198	15.88	1.41%
2009-11-18	1113.73	1126.67	1107.52	1124.02	2452622	27774136	10.01	0.90%
2009-11-17	1111.64	1117.12	1104.35	1114.01	2183840	26268096	6.81	0.61%
2009-11-16	1089.55	1107.20	1086.83	1107.20	3141750	30958898	25.23	2.33%
2009-11-13	1060.60	1081.97	1055.07	1081.97	2375955	18517846	17.45	1.64%
2009-11-12	1059.06	1075.38	1059.06	1064.52	2275258	20649844	6.25	0.59%
2009-11-11	1058.54	1061.15	1046.97	1058.27	1957868	17591440	-4.19	-0.39%
2009-11-10	1071.12	1075.40	1062.45	1062.45	2769130	25304394	-0.94	-0.09%
2009-11-09	1057.67	1067.77	1049.90	1063.39	3247872	27322340	10.90	1.04%
2009-11-06	1055.45	1060.81	1048.69	1052.49	3335611	27584460	5.92	0.57%
2009-11-05	1033.14	1049.12	1032.55	1046.57	2548219	22385204	14.18	1.37%
2009-11-04	1028.12	1041.10	1022.38	1032.39	2137003	24434232	2.64	0.26%
2009-11-03	1005.00	1030.23	1001.99	1029.75	2497350	28138322	25.35	2.52%
2009-11-02	967.41	1004.55	961.87	1004.40	1891835	19483614	20.47	2.08%
2009-10-30	995.79	999.17	982.71	983.92	2026295	23885438	1.32	0.13%
2009-10-29	980.94	990.19	975.44	982.61	1773379	21006232	-8.05	-0.81%
2009-10-28	976.32	991.22	974.45	990.66	1939779	22893300	14.95	1.53%
2009-10-27	997.33	997.33	975.49	975.71	1330355	10965772	-25.95	-2.59%
2009-10-26	1002.50	1003.53	992.61	1001.66	1809690	15680140	1.62	0.16%
2009-10-23	976.61	1004.36	976.61	1000.04	2321355	17760956	26.98	2.77%
2009-10-22	968.72	978.96	968.40	973.06	1249030	16578009	1.83	0.19%
2009-10-21	969.10	979.92	962.73	971.23	1624513	18336656	0.68	0.07%
2009-10-20	960.30	970.86	957.39	970.55	1653604	17370940	13.88	1.45%
2009-10-19	936.94	956.67	936.44	956.67	1313413	12532850	18.42	1.96%
2009-10-16	942.24	944.61	926.35	938.25	1066386	11032135	-2.11	-0.22%
2009-10-15	942.57	947.67	934.58	940.36	1031784	10549389	1.48	0.16%
2009-10-14	925.81	942.35	925.43	938.88	1323041	13261921	15.27	1.65%
2009-10-13	912.72	923.69	911.58	923.61	697017	6133954	10.53	1.15%
2009-08-26	906.95	941.06	900.21	935.51	1585158	13523221	-112.81	-10.76%
2009-07-14	1028.43	1048.85	1027.03	1048.33	2857261	24998644	84.43	8.76%
2009-06-25	973.57	974.43	959.38	963.89	1636853	14391971	1.24	0.13%
2009-06-23	938.13	969.08	934.71	962.66	2020322	16606969	38.52	4.17%