深发展Ａ历史数据
2008年11月21日
日期 开盘 最高 最低 收盘 成交量 成交金额 2008.11.21 10.10 10.68 9.85 10.23 546568 558293 2008.11.20 10.68 10.92 10.39 10.52 611339 648795 2008.11.19 10.11 11.03 10.03 10.96 545662 575104 2008.11.17 10.60 11.05 10.42 11.01 651754 701432 2008.11.14 10.40 10.75 10.16 10.62 688606 718879 2008.11.13 9.60 10.45 9.49 10.28 648835 646979 2008.11.12 9.37 9.89 9.33 9.78 364710 354006 2008.11.11 9.53 9.88 9.40 9.52 515000 496466 2008.11.10 9.09 9.66 9.00 9.65 565848 531007 2008.11.7 8.26 8.99 8.21 8.79 318944 278272 2008.11.6 8.50 8.66 8.36 8.43 233617 197855 2008.11.5 8.45 9.15 8.42 8.85 472622 416404 2008.11.4 8.31 8.46 8.00 8.35 195276 161018 2008.11.3 8.25 8.65 8.16 8.40 201981 170813 2008.10.31 8.70 8.76 8.30 8.37 244054 208945 2008.10.30 11.00 11.56 10.90 11.31 342019 387916 2008.10.29 11.65 11.65 11.00 11.02 282279 319639 2008.10.28 10.50 11.75 10.41 11.43 399276 448443 2008.10.27 11.69 11.70 10.83 10.83 306553 342612 2008.10.23 12.80 12.80 11.89 12.54 357685 438513 2008.10.22 13.03 13.60 13.00 13.15 136977 182835 2008.10.21 13.60 13.86 13.28 13.28 150515 204932 2008.10.17 12.53 12.90 12.38 12.90 188299 238347 2008.10.16 12.55 12.78 12.18 12.39 258596 323126 2008.10.14 13.86 14.08 13.13 13.18 504096 691503 2008.10.13 12.20 13.26 12.10 13.26 511122 662164 2008.10.10 12.40 12.54 11.98 12.05 158856 194138 2008.10.8 13.30 13.53 12.75 13.20 300445 395906 2008.10.7 13.35 14.34 13.20 13.99 190886 263179 2008.10.6 14.78 14.78 13.49 13.90 296757 414885 2008.9.26 15.51 15.59 14.38 14.99 253028 376995 2008.9.25 14.78 15.67 14.68 15.31 246201 375387 2008.9.24 14.70 14.84 14.37 14.70 195686 286085 2008.9.23 15.40 15.85 14.98 15.09 205716 316776 2008.9.22 16.08 16.09 15.08 16.09 603467 965465 2008.9.19 14.63 14.63 14.50 14.63 111367 162823 2008.9.18 12.51 13.98 12.40 13.30 290192 374958 2008.9.17 13.93 14.14 12.95 13.07 298090 394824 2008.9.16 15.70 15.70 14.39 14.39 278833 403052 2008.9.12 16.10 16.38 15.88 15.99 48542 78310 2008.9.11 17.19 17.19 16.02 16.10 94133 154977 2008.9.10 17.36 17.68 16.89 17.20 62206 107032 2008.9.8 18.60 18.60 17.50 17.68 61712 110649 2008.9.5 17.92 18.50 17.66 18.24 106253 191459 2008.9.4 18.17 18.48 17.92 18.30 52388 94909 2008.9.3 18.68 18.75 17.95 18.18 85824 156530 2008.9.2 18.89 19.07 18.50 18.71 111060 208084 2008.9.1 20.10 20.10 18.96 18.96 110328 213113 2008.8.29 20.19 20.59 19.86 20.20 153029 309625 2008.8.28 19.99 20.47 19.84 20.07 72657 146549 2008.8.27 19.95 20.34 19.73 19.96 67920 136582 2008.8.26 19.89 20.35 19.70 20.01 80551 161453 2008.8.25 20.03 20.45 19.59 20.14 79996 161250 2008.8.22 20.15 20.38 19.53 19.90 64209 127911 2008.8.21 20.99 20.99 20.00 20.21 83313 170344 2008.8.20 19.12 21.08 19.05 20.85 175587 357636 2008.8.19 18.95 19.70 18.70 19.25 44323 85448 2008.8.18 19.61 19.77 19.00 19.03 77409 150178 2008.8.15 19.31 19.89 18.89 19.60 72815 142601 2008.8.14 19.05 19.50 18.85 19.29 32029 61442 2008.8.13 19.24 19.48 18.68 19.29 70404 133439 2008.8.12 19.22 19.60 19.11 19.30 77307 149263 2008.8.11 20.00 20.68 19.19 19.30 99389 197994 2008.8.8 20.92 20.92 19.95 20.00 93033 189331 2008.8.7 20.71 21.18 20.50 20.95 74914 156494 2008.8.6 21.21 21.58 20.35 20.85 103674 217979 2008.8.5 21.70 21.99 20.94 21.00 137615 295564 2008.8.4 21.58 22.11 21.45 21.45 136208 297606 2008.8.1 20.77 22.30 20.60 21.88 141673 304838 2008.7.31 21.36 21.55 20.80 20.80 103168 218859 2008.7.30 21.63 21.80 21.17 21.53 107335 230508 2008.7.29 21.31 21.55 21.00 21.25 105774 224814 2008.7.28 21.34 22.13 21.25 21.80 272127 595038 2008.7.25 20.41 21.42 20.25 21.08 223513 470310 2008.7.24 19.99 20.86 19.10 20.80 205121 418890 2008.7.23 20.15 20.50 19.63 19.75 86314 173514 2008.7.22 19.90 20.26 19.80 19.94 65446 130773 2008.7.21 19.11 19.99 19.01 19.89 129473 254927 2008.7.18 19.10 19.40 18.51 19.39 164240 312376 2008.7.17 19.25 19.34 18.46 18.65 100903 190898 2008.7.16 19.60 19.60 18.22 18.80 150233 284146 2008.7.15 21.20 21.25 19.76 19.85 150709 304248 2008.7.14 20.40 21.35 20.34 21.15 92466 194173 2008.7.11 21.25 21.45 20.54 20.90 94225 196647 2008.7.10 20.90 21.96 20.76 21.25 162635 348748 2008.7.9 20.40 21.76 20.39 21.29 232756 494841 2008.7.8 20.46 20.59 20.00 20.18 121758 245832 2008.7.7 19.15 20.40 19.11 20.36 171935 343651 2008.7.4 19.20 19.32 18.99 19.03 146088 278948 2008.7.3 18.50 19.45 17.77 18.96 168087 313262 2008.7.2 18.65 18.96 18.47 18.70 104927 195999 2008.7.1 19.34 19.48 18.41 18.75 219729 413741 2008.6.30 19.03 19.70 19.02 19.33 187489 361839 2008.6.27 20.85 20.85 19.44 19.44 456001 903065 2008.6.26 21.64 22.30 21.31 21.60 258869 563796 2008.6.25 21.21 22.18 20.85 21.90 339985 735661 2008.6.24 20.90 21.93 20.70 21.55 173554 371483 2008.6.23 21.18 21.89 21.00 21.45 127737 274218 2008.6.20 19.97 22.15 19.90 21.00 199090 423584 2008.6.19 21.97 22.15 20.04 20.20 153587 327375 2008.6.18 21.01 22.28 20.65 22.08 178119 385958 2008.6.17 21.45 21.88 20.90 21.20 111785 238013 2008.6.16 21.25 22.10 20.88 21.58 106273 228695 2008.6.13 21.10 21.40 20.65 21.18 142908 300625 2008.6.11 21.85 22.18 21.16 21.20 189952 410763 2008.6.10 23.30 23.30 22.28 22.28 175271 396986 2008.6.6 25.30 25.43 24.65 24.75 76340 190255 2008.6.5 25.24 25.60 24.88 25.21 79015 198896 2008.6.4 25.38 25.67 24.60 25.59 96705 242826 2008.6.3 25.68 26.10 25.23 25.43 80441 206197 2008.6.2 25.23 26.07 24.84 25.87 146238 371610 2008.5.30 25.22 25.57 24.92 25.23 81333 204994 2008.5.29 25.98 26.10 24.91 24.95 78626 201982 2008.5.28 25.05 26.40 24.98 26.17 126199 325909 2008.5.27 24.88 25.30 24.65 25.02 58446 145988 2008.5.26 25.00 25.24 24.19 24.84 131530 325161 2008.5.23 25.70 26.10 25.08 25.50 115653 296325 2008.5.22 26.10 26.55 25.55 25.66 148514 384939 2008.5.21 25.81 26.74 25.40 26.40 140835 363837 2008.5.20 28.00 28.38 26.01 26.18 152568 417147 2008.5.19 27.50 28.17 27.20 28.00 130262 363248 2008.5.16 27.18 28.00 27.18 27.75 165717 457886 2008.5.15 28.25 28.48 27.18 27.18 154543 431630 2008.5.14 26.09 27.99 26.08 27.89 221405 604388 2008.5.13 26.00 26.71 25.90 26.15 191553 502046 2008.5.12 25.60 27.35 25.10 26.85 218329 568819 2008.5.9 27.59 27.85 25.78 26.09 323221 853456 2008.5.8 26.50 27.57 25.91 27.55 179477 481840 2008.5.7 28.59 29.06 26.88 26.89 302204 840335 2008.5.6 29.10 29.35 28.51 28.71 190562 550140 2008.5.5 29.80 30.15 28.95 29.62 237304 699203 2008.4.30 28.00 29.98 28.00 29.62 308759 902970 2008.4.29 27.70 28.28 27.48 27.95 150811 422900 2008.4.28 27.41 28.15 27.10 27.85 200707 556851 2008.4.25 27.60 28.94 27.02 27.95 391892 1099907 2008.4.24 27.45 27.49 26.60 27.49 494546 1348041 2008.4.23 23.40 25.12 23.22 24.99 245281 601125 2008.4.22 22.20 23.80 21.50 23.55 239570 544237 2008.4.21 24.80 24.80 22.25 22.41 282009 658192 2008.4.18 22.78 23.52 22.01 22.86 157429 358581 2008.4.17 24.65 25.60 22.78 23.17 251217 599452 2008.4.16 25.37 25.83 24.84 24.85 151237 382049 2008.4.15 25.50 25.66 24.33 25.60 168337 417869 2008.4.14 27.80 28.00 25.65 25.65 222417 586425 2008.4.11 28.60 28.88 28.01 28.50 122282 346391 2008.4.10 27.73 28.20 27.05 28.05 180717 500369 2008.4.9 29.11 29.40 27.65 27.73 263140 751083 2008.4.8 30.10 30.10 28.92 29.67 201700 595111 2008.4.7 28.97 30.35 28.58 30.00 255769 759409 2008.4.3 28.50 29.30 27.75 29.26 233758 668824 2008.4.2 28.57 29.96 28.00 28.90 435991 1265319 2008.4.1 28.00 29.15 27.00 27.91 301862 854289 2008.3.31 27.95 29.04 27.71 28.20 216670 615586 2008.3.28 27.08 29.53 26.33 29.04 463006 1317889 2008.3.27 27.33 28.36 27.00 27.51 212981 591752 2008.3.26 27.70 28.97 27.50 27.90 232802 658557 2008.3.25 26.08 27.83 25.71 27.49 238018 636462 2008.3.24 28.47 28.75 26.50 26.51 178751 488004 2008.3.21 28.75 29.13 27.88 28.33 280018 801884 2008.3.20 25.68 29.39 24.61 29.00 479227 1326190 2008.3.19 26.11 27.22 25.90 27.02 328239 871755 2008.3.18 25.02 25.95 24.60 25.20 258032 651083 2008.3.17 24.75 25.80 24.48 25.02 206309 517284 2008.3.14 26.00 26.00 24.68 24.91 286786 719480 2008.3.13 25.50 26.45 25.30 26.06 254543 658979 2008.3.12 27.88 27.99 25.79 25.90 277629 741610 2008.3.11 27.06 27.75 26.55 26.99 261498 706947 2008.3.10 29.38 29.40 27.30 27.50 276107 773107 2008.3.7 29.81 30.98 29.39 29.70 140396 419821 2008.3.6 29.51 31.30 29.33 30.30 275662 841079 2008.3.5 29.95 30.30 28.30 29.41 307090 899375 2008.3.4 33.06 33.06 29.70 29.75 930517 2841377 2008.3.3 32.90 33.56 31.88 33.00 343850 1134439 2008.2.29 32.70 33.43 32.50 33.15 68604 226789 2008.2.28 33.00 33.30 32.50 32.80 96325 318004 2008.2.27 31.61 33.19 31.61 32.80 185904 607664 2008.2.26 31.99 32.25 30.72 31.45 217547 685714 2008.2.25 32.03 32.59 30.58 30.72 211105 658642 2008.2.22 33.61 33.68 31.70 32.24 227556 739232 2008.2.21 34.90 34.95 33.28 33.99 258838 877311 2008.2.20 37.00 37.18 34.58 34.79 402623 1419914 2008.2.19 36.75 37.38 36.18 37.28 110734 405380 2008.2.18 36.65 36.85 36.02 36.49 83871 306414 2008.2.15 36.77 36.77 35.32 36.06 69904 250463 2008.2.14 36.85 37.35 36.81 36.99 43478 161568 2008.2.13 36.50 36.97 36.01 36.38 45397 165790 2008.2.5 38.00 38.30 37.05 37.30 100763 380401 2008.2.4 35.89 38.01 35.88 37.93 248834 931200 2008.2.1 33.55 35.48 33.00 34.55 155477 536802 2008.1.31 34.01 34.70 33.18 33.30 156792 532842 2008.1.30 36.40 36.50 32.81 33.95 195317 677674 2008.1.29 35.80 36.70 34.98 35.72 98873 352020 2008.1.28 37.51 37.60 35.38 35.43 120424 437361 2008.1.25 37.03 39.07 36.30 38.09 178859 675607 2008.1.24 38.48 38.48 36.20 37.39 183020 682211 2008.1.23 36.80 37.91 36.20 37.78 215654 802576 2008.1.22 36.79 38.20 34.91 35.80 264571 962125 2008.1.21 40.50 40.80 37.40 37.80 211875 823186 2008.1.18 41.00 41.69 40.28 40.90 115585 474717 2008.1.17 39.52 41.35 38.92 40.90 240761 964622 2008.1.16 41.29 41.75 39.71 39.80 301230 1216729
2008-11-21 16:00:39更新
 上证 1969.39 -14.37 -0.72% 837.8037亿 |  深证 6711.35 14.52 0.22% 376.6517亿 |
汗一把