大同煤业(601001)每周行情

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
2009-11-24	40.80	50.26	40.00	47.02	2104306	96441560	4.68	11.05%
2009-10-30	34.03	46.82	33.83	42.34	3113804	132069832	8.49	25.08%
2009-09-30	30.11	40.76	29.86	33.85	4555297	163682320	2.80	9.02%
2009-08-31	49.60	50.75	31.05	31.05	4232090	172657728	-18.19	-36.94%
2009-07-31	36.02	54.00	35.62	49.24	3694210	162391216	12.86	35.35%
2009-06-30	34.21	37.71	32.00	36.38	3168568	111507072	2.95	8.82%
2009-05-27	28.57	40.00	28.50	33.43	3739327	129882144	5.28	18.76%
2009-04-30	17.59	29.79	17.51	28.15	4900403	118655832	10.58	60.22%
2009-03-31	13.51	18.93	13.20	17.57	3807298	62640104	3.98	29.29%
2009-02-27	15.85	17.35	13.48	13.59	3595104	56779744	-2.05	-13.11%
2009-01-23	11.54	15.85	11.50	15.64	1781708	24330262	4.30	37.92%
2008-12-31	10.68	14.37	10.30	11.34	3162904	40313184	0.60	5.59%
2008-11-28	12.00	13.97	10.50	10.74	1644483	20163954	-1.30	-10.80%
2008-10-31	15.92	15.99	9.87	12.04	1615571	19392334	-4.96	-29.18%
2008-09-26	16.35	17.05	11.51	17.00	1324557	19289498	0.45	2.72%
2008-08-29	21.39	21.39	14.32	16.55	870795	14085365	-7.23	-30.40%
2008-07-14	21.14	24.28	20.09	23.78	844615	18747932	2.64	12.49%
2008-06-30	27.00	28.15	19.92	21.14	1525353	36669020	-6.08	-22.34%
2008-05-30	29.06	35.30	26.10	27.22	3172984	100963248	-5.07	-15.70%
2008-04-30	32.12	41.00	31.62	32.29	1023888	37828568	0.30	0.94%
2007-12-28	28.73	33.20	26.80	31.99	867157	25371796	3.15	10.92%
2007-11-30	32.80	33.90	24.66	28.84	1071629	29970576	-3.77	-11.56%
2007-10-31	42.50	42.97	29.30	32.61	1418209	51505192	-8.96	-21.55%
2007-09-28	36.90	46.00	35.00	41.57	1628741	65785340	4.95	13.52%
2007-08-31	35.86	41.56	33.80	36.62	1715134	63370008	0.76	2.12%
2007-07-31	25.00	38.00	23.52	35.86	1130863	32474940	10.61	42.02%
2007-06-29	25.55	30.40	19.16	25.25	1970327	52567416	-0.11	-0.43%
2007-05-31	19.99	26.48	18.18	25.36	1873329	41580032	5.51	27.76%
2007-04-30	12.15	21.05	12.10	19.85	3283127	51061168	7.70	63.37%
2007-03-30	12.60	13.32	11.83	12.15	2371452	29626416	-0.32	-2.57%
2007-02-28	10.63	13.36	10.42	12.47	2269082	27266254	1.75	16.32%
2007-01-31	9.57	11.70	9.18	10.72	3769105	39118768	1.39	14.90%
2006-12-29	8.37	9.69	8.23	9.33	3612947	32592852	0.96	11.47%
2006-11-30	8.01	8.74	7.77	8.37	2282475	18800214	0.38	4.76%
2006-10-31	7.90	8.09	7.69	7.99	1070052	8455100	0.10	1.27%
2006-09-29	8.29	8.75	7.69	7.89	1875051	15376689	-0.41	-4.94%
2006-08-31	8.45	9.06	8.00	8.30	1210759	10211533	-0.15	-1.77%
2006-07-31	10.23	11.14	8.44	8.45	3517187	35549504	-1.78	-17.40%
2006-06-30	9.96	12.98	9.48	10.23	4015325	42525416	0.00	0.00%