综企指数(399230)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	664.21	666.34	637.33	639.74	6409523	53853864	-36.84	-5.45%
2009-11-26	690.14	705.18	671.10	676.58	6365226	64582868	-9.60	-1.40%
2009-11-25	659.00	686.43	653.13	686.18	5725705	54197580	22.05	3.32%
2009-11-24	693.80	701.61	660.15	664.13	7449263	73974672	-27.39	-3.96%
2009-11-23	689.95	691.62	685.36	691.52	4444430	41025920	2.04	0.29%
2009-11-20	679.95	693.42	674.14	689.49	4857710	44389292	6.45	0.94%
2009-11-19	674.49	683.19	671.07	683.04	4351243	38138856	7.45	1.10%
2009-11-18	675.30	676.40	667.34	675.60	4083492	37404512	-0.31	-0.04%
2009-11-17	673.46	680.36	668.53	675.90	4304784	41271052	4.05	0.60%
2009-11-16	660.44	671.93	660.44	671.85	4836738	45274588	13.70	2.08%
2009-11-13	652.14	658.14	643.86	658.14	3781239	33707412	4.71	0.72%
2009-11-12	653.05	660.53	651.06	653.44	4141588	36088940	0.53	0.08%
2009-11-11	649.01	655.71	644.52	652.91	3930716	36310296	1.03	0.16%
2009-11-10	652.65	656.15	649.44	651.88	3139614	27976730	1.67	0.26%
2009-11-09	654.41	654.41	640.94	650.21	3325956	29390120	-0.85	-0.13%
2009-11-06	646.76	656.49	645.77	651.06	3755896	31897556	5.79	0.90%
2009-11-05	641.32	647.00	637.96	645.27	3538040	32311484	3.52	0.55%
2009-11-04	633.96	641.78	630.64	641.76	5123024	48520240	6.96	1.10%
2009-11-03	621.67	637.32	621.62	634.79	5034975	47311964	14.88	2.40%
2009-11-02	593.50	620.57	589.70	619.92	3689310	29912820	15.78	2.61%
2009-10-30	607.62	612.62	602.60	604.14	2941910	25157684	4.04	0.67%
2009-10-29	603.19	605.45	597.83	600.10	2528724	21959654	-11.15	-1.82%
2009-10-28	599.60	611.68	596.98	611.25	2884596	26221470	7.18	1.19%
2009-10-27	618.59	619.60	604.06	604.07	4069464	38224292	-17.76	-2.86%
2009-10-26	624.01	625.92	615.13	621.83	3148573	27068182	-1.72	-0.28%
2009-10-23	616.58	630.92	616.58	623.55	4432324	37434148	6.41	1.04%
2009-10-22	615.60	623.05	610.33	617.15	3931163	31237982	-1.83	-0.30%
2009-10-21	615.62	630.75	611.25	618.98	4672576	40476148	1.76	0.28%
2009-10-20	614.93	618.96	611.82	617.22	3605601	34319176	4.84	0.79%
2009-10-19	594.11	612.55	593.72	612.38	3408109	33456522	17.92	3.02%
2009-10-16	592.73	595.02	584.38	594.46	2816527	25058716	0.97	0.16%
2009-10-15	594.15	598.34	590.41	593.49	2793883	24248832	0.93	0.16%
2009-10-14	584.94	598.72	584.94	592.56	3471982	31406682	8.97	1.54%
2009-10-13	574.54	583.58	571.75	583.58	2816277	25689662	7.20	1.25%
2009-08-26	523.13	547.55	521.07	544.89	3203480	25552180	-71.50	-11.60%
2009-07-14	602.22	616.51	602.22	616.39	3612793	31384824	83.06	15.57%
2009-06-25	529.91	534.91	528.65	533.33	2220920	18382432	10.90	2.09%
2009-06-23	516.72	527.03	514.04	522.42	2284634	17957592	58.64	12.64%