(000004)每月行情

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
2017-06-23 2422.00 2501.32 2388.09 2479.91 13926165手 169406074万 48.74 2.00%
2017-05-31 2511.48 2517.54 2366.27 2431.17 17305468手 208836833万 -85.65 -3.40%
2017-04-28 2590.44 2652.70 2466.25 2516.82 20225544手 248235479万 -60.52 -2.35%
2017-03-31 2594.99 2638.44 2557.03 2577.34 22963686手 301470228万 -20.36 -0.78%
2017-02-28 2536.63 2617.51 2518.14 2597.70 19558926手 221425623万 61.49 2.42%
2017-01-26 2488.48 2562.75 2425.85 2536.21 16210454手 183894446万 49.91 2.01%
2016-12-30 2593.55 2621.59 2455.90 2486.30 21043194手 243500523万 -95.76 -3.71%
2016-11-30 2489.09 2626.44 2484.70 2582.06 28892196手 326169415万 93.61 3.76%
2016-10-31 2418.92 2516.32 2415.61 2488.45 16114639手 181382123万 86.09 3.58%
2016-09-30 2456.61 2481.58 2363.85 2402.36 16750463手 192734371万 -55.99 -2.28%
2016-08-31 2383.50 2491.41 2342.59 2458.35 21867588手 256905482万 68.82 2.88%
2016-07-29 2336.36 2478.40 2327.33 2389.53 24635624手 307147653万 53.12 2.27%
2016-06-30 2287.26 2344.68 2209.86 2336.41 20188682手 251340062万 49.64 2.17%
2016-05-31 2327.14 2386.36 2169.91 2286.77 17468340手 200612147万 -39.17 -1.68%
2016-04-29 2361.88 2470.93 2298.00 2325.94 23093184手 260537159万 -42.75 -1.80%
2016-03-31 2120.47 2384.78 2102.59 2368.69 28615370手 303562526万 248.30 11.71%
2016-02-29 2138.53 2336.47 2076.13 2120.39 17700722手 181986283万 -24.71 -1.15%
2016-01-29 2818.09 2822.21 2059.79 2145.10 23223088手 251774238万 -672.09 -23.86%
2015-12-31 2755.34 2917.80 2701.19 2817.19 29179520手 401326817万 61.50 2.23%
2015-11-30 2666.75 2944.95 2638.65 2755.69 38693840手 508607774万 48.95 1.81%
2015-10-30 2513.43 2767.46 2494.31 2706.74 31236486手 373896314万 279.44 11.51%
2015-09-30 2566.91 2625.68 2352.07 2427.30 28246462手 303533711万 -172.68 -6.64%
2015-08-31 2944.04 3338.57 2337.44 2599.98 46919232手 606437908万 -388.59 -13.00%
2015-07-31 3425.79 3531.97 2623.82 2988.57 63486408手 812817121万 -487.25 -14.02%
2015-06-30 3909.01 4343.44 3109.18 3475.82 63158800手 896877608万 -407.96 -10.50%
2015-05-29 3605.23 4204.27 3323.90 3883.78 53921820手 868183736万 277.48 7.69%
2015-04-30 2973.35 3745.95 2970.47 3606.29 61401944手 881404395万 630.33 21.18%
2015-03-31 2618.52 3023.02 2565.27 2975.97 45605184手 556173066万 371.30 14.26%
2015-02-27 2485.44 2614.82 2397.43 2604.67 17000742手 194426019万 86.62 3.44%
2015-01-30 2433.13 2652.55 2382.93 2518.05 31339394手 343031930万 99.13 4.10%
2014-12-31 2146.90 2459.66 2138.39 2418.92 45981172手 448799662万 270.48 12.59%
2014-11-28 2041.79 2148.50 2021.21 2148.44 25470996手 234265026万 110.87 5.44%
2014-10-31 2020.12 2046.26 1933.64 2037.58 20107998手 185626316万 19.86 0.98%
2014-09-30 1878.75 2019.63 1877.79 2017.72 22657378手 206242140万 141.81 7.56%
2014-08-29 1829.86 1900.11 1822.64 1875.91 18830474手 168416000万 39.98 2.18%
2014-07-31 1708.63 1836.55 1701.29 1835.93 16253925手 142069186万 127.87 7.49%
2014-06-30 1679.30 1710.04 1653.67 1708.06 8722624手 76210836万 27.51 1.64%
2014-05-30 1668.77 1709.94 1641.19 1680.55 7660839手 64073175万 10.19 0.61%
2014-04-30 1689.77 1782.58 1644.82 1670.36 10660715手 92505374万 -20.55 -1.22%
2014-03-31 1726.51 1758.08 1660.95 1690.91 12387625手 107650990万 -37.99 -2.20%
2014-02-28 1675.05 1828.83 1669.98 1728.90 11390613手 104451717万 45.73 2.72%
2014-01-30 1737.10 1739.30 1640.80 1683.17 8799623手 79927464万 -56.18 -3.23%
2013-12-31 1806.38 1852.78 1699.96 1739.36 10565223手 95256023万 -89.90 -4.92%
2013-11-29 1743.59 1839.51 1704.13 1829.26 11426732手 101942067万 82.25 4.71%
2013-10-31 1782.25 1847.28 1700.09 1747.01 12476795手 113235077万 -37.48 -2.10%
2013-09-30 1730.74 1839.98 1715.43 1784.49 13946542手 121639741万 53.91 3.12%
2013-08-30 1673.92 1827.12 1670.70 1730.59 12977279手 118827622万 62.23 3.73%
2013-07-31 1611.66 1727.61 1606.78 1668.35 11601018手 108811233万 45.96 2.83%
2013-06-28 1894.65 1905.69 1519.73 1622.39 8163939手 77007042万 -273.72 -14.44%
2013-05-31 1780.23 1922.71 1768.17 1896.12 12345598手 119798394万 108.02 6.04%
2013-04-26 1850.35 1869.14 1778.60 1788.10 7858823手 71359385万 -68.26 -3.68%
2013-03-29 1937.77 1942.00 1844.37 1856.36 11655272手 108472473万 -83.03 -4.28%
2013-02-28 1927.47 1996.43 1888.87 1939.39 8981461手 83904619万 5.81 0.30%
2013-01-31 1882.07 1938.28 1847.32 1933.57 14128879手 127133972万 63.42 3.39%
2012-12-31 1651.09 1871.25 1615.81 1870.15 12013440手 98402488万 216.69 13.11%
2012-11-30 1765.82 1804.76 1634.26 1653.46 7134917手 56791475万 -111.66 -6.33%
2012-10-31 1781.57 1832.11 1748.65 1765.12 7366874手 58640624万 -17.76 -1.00%
2012-09-28 1724.33 1835.28 1704.86 1782.89 8476271手 73669048万 58.80 3.41%
2012-08-31 1765.69 1854.32 1710.63 1724.09 7940708手 72936719万 -42.01 -2.38%
2012-07-31 1888.35 1893.04 1765.11 1766.11 7781011手 77341926万 -110.58 -5.89%
2012-06-29 2036.60 2047.44 1843.83 1876.68 7095599手 76051005万 -159.05 -7.81%
2012-05-31 2061.41 2103.40 1971.76 2035.73 11143641手 120843038万 -5.21 -0.26%
2012-04-27 1928.17 2055.76 1923.20 2040.94 8449595手 84205296万 110.96 5.75%
2012-03-30 2083.17 2151.75 1915.20 1929.98 11911614手 128805754万 -164.15 -7.84%
2012-02-29 1953.14 2144.38 1933.04 2094.13 10467718手 105829672万 137.29 7.02%
2012-01-31 1883.65 1979.58 1795.12 1956.84 5631370手 55162803万 86.61 4.63%
2011-12-30 2092.66 2117.03 1812.82 1870.23 6187376手 61601341万 -172.98 -8.47%
2011-11-30 2137.74 2236.53 2028.04 2043.21 9228347手 102962698万 -111.12 -5.16%
2011-10-31 2108.60 2163.43 1998.27 2154.33 6177449手 66588231万 50.14 2.38%
2011-09-30 2299.42 2311.34 2090.62 2104.18 6800503手 78902676万 -193.32 -8.41%
2011-08-31 2446.36 2461.23 2195.78 2297.51 10198115手 124229713万 -149.69 -6.12%
2011-07-29 2479.51 2563.91 2415.94 2447.20 11888079手 156075151万 -26.77 -1.08%
2011-06-30 2398.15 2482.38 2330.20 2473.97 9582947手 123572039万 68.29 2.84%
2011-05-31 2576.45 2598.06 2358.92 2405.68 10233312手 131980441万 -169.32 -6.58%
2011-04-29 2635.32 2750.32 2535.34 2575.00 12959533手 173003038万 -55.04 -2.09%
2011-03-31 2615.89 2710.59 2559.42 2630.04 16767236手 239500472万 15.56 0.59%
2011-02-28 2487.36 2656.68 2453.06 2614.48 9971316手 138781777万 135.00 5.44%
2011-01-31 2516.79 2551.44 2332.49 2479.48 9408030手 127480852万 -17.08 -0.68%
2010-12-31 2484.21 2619.37 2401.19 2496.56 11653186手 170391152万 -0.13 -0.01%
2010-11-30 2603.90 2833.94 2421.88 2496.69 20100218手 297601310万 -95.73 -3.69%
2010-10-29 2317.10 2670.26 2316.84 2592.42 15947180手 228460892万 303.08 13.24%
2010-09-30 2228.28 2309.94 2189.61 2289.34 11747366手 150644152万 63.05 2.83%
2010-08-31 2165.48 2264.99 2127.49 2226.28 13014776手 150765414万 60.41 2.79%
2010-07-30 1949.07 2178.56 1871.84 2165.88 9750444手 100944691万 215.19 11.03%
2010-06-30 2123.47 2156.45 1936.45 1950.69 6727234手 76559513万 -183.91 -8.62%
2010-05-31 2318.38 2356.26 2030.25 2134.60 9225434手 110305495万 -219.90 -9.34%
2010-04-30 2524.86 2613.74 2309.43 2354.50 13196754手 171859292万 -168.41 -6.67%
2010-03-31 2510.97 2544.09 2410.53 2522.91 11730406手 138870231万 17.48 0.70%
2010-02-26 2454.48 2516.66 2366.05 2505.43 6267480手 73233991万 43.22 1.75%
2010-01-29 2713.43 2735.08 2434.86 2462.21 12253490手 153796034万 -238.82 -8.84%
2009-12-31 2646.45 2749.85 2513.00 2701.03 14466066手 173850071万 54.05 2.04%
2009-11-30 2403.01 2774.08 2394.07 2646.98 19449328手 227200122万 193.44 7.88%
2009-10-30 2285.88 2555.28 2277.00 2453.53 9939103手 116918138万 176.18 7.74%
2009-09-30 2198.31 2542.39 2171.90 2277.36 14933535手 168571985万 59.75 2.69%
2009-08-31 2802.66 2893.63 2212.32 2217.60 15970143手 188105113万 -566.32 -20.34%
2009-07-31 2346.10 2837.37 2343.78 2783.93 23407544手 269329387万 432.80 18.41%
2009-06-30 2212.93 2381.06 2194.08 2351.12 16619044手 172946227万 168.35 7.71%
2009-05-27 2020.47 2224.99 2020.47 2182.77 14164764手 139705784万 172.03 8.55%
2009-04-30 1909.92 2095.65 1874.81 2010.75 17882828手 170451988万 106.76 5.61%
2009-03-31 1668.43 1939.66 1651.81 1903.99 15653796手 136005969万 219.22 13.01%
2009-02-27 1615.11 1949.39 1596.28 1684.77 18139182手 145263472万 82.73 5.16%
2009-01-23 1486.63 1616.48 1485.85 1602.04 7576975手 53012715万 136.52 9.31%
2008-12-31 1512.55 1703.38 1453.29 1465.53 12781987手 82881336万 -50.34 -3.32%
2008-11-28 1350.01 1624.21 1318.69 1515.87 10341617手 60908185万 160.07 11.81%
2008-10-31 1812.66 1812.66 1308.92 1355.80 5096900手 31699399万 -478.73 -26.10%
2008-09-26 1864.36 1870.85 1465.43 1834.54 5310496手 36916264万 -38.21 -2.04%
2008-08-29 2232.04 2271.16 1809.74 1872.75 4917673手 38489070万 -386.13 -17.09%
2008-07-31 2231.23 2392.49 2107.48 2258.88 7743986手 78956385万 34.05 1.53%
2008-06-30 2821.31 2862.73 2189.84 2224.83 5370979手 57421798万 -601.95 -21.30%
2008-05-30 2942.60 3025.23 2720.66 2826.78 8146805手 110771097万 -75.41 -2.60%
2008-04-30 2784.53 2940.16 2366.92 2902.19 6919024手 90632867万 108.17 3.87%
2008-03-31 3625.11 3772.77 2737.64 2794.02 7041753手 102491729万 -847.87 -23.28%
2008-02-29 3727.17 4063.79 3458.67 3641.89 4401573手 72249881万 -82.33 -2.21%
2008-01-31 4391.33 4597.50 3681.86 3724.22 9320503手 158762823万 -670.18 -15.25%
2007-12-28 4005.29 4467.29 3957.05 4394.40 6962526手 103967262万 352.47 8.72%
2007-11-30 5252.18 5272.03 4029.42 4041.93 5175782手 94127001万 -1154.52 -22.22%
2007-10-31 5157.90 5574.05 4782.77 5196.45 6234173手 123284326万 131.90 2.60%
2007-09-28 4681.37 5085.92 4515.22 5064.54 10090827手 160451665万 425.31 9.17%
2007-08-31 3962.30 4656.50 3762.66 4639.23 12258574手 182582988万 691.65 17.52%
2007-07-31 3361.03 3948.24 3118.93 3947.58 8850801手 109411891万 572.29 16.95%
2007-06-29 3715.25 3921.63 3030.09 3375.30 14171264手 183315681万 -329.38 -8.89%