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 2008.11.3 8.25 11.05 8.00 10.23 6560762 6455323 2008.10.6 14.78 14.78 8.30 8.37 4628415 5717083 2008.9.1 20.10 20.10 12.40 14.99 3215026 4971428 2008.8.1 20.77 22.30 18.68 20.20 1938055 3953527 2008.7.1 19.34 22.13 17.77 20.80 3378962 6835143 2008.6.2 25.23 26.10 19.02 19.33 3279359 7131845 2008.5.5 29.80 30.15 24.19 25.23 3348281 9019273 2008.4.1 28.00 30.35 21.50 29.62 5259431 14219394 2008.3.3 32.90 33.56 24.48 28.20 6448131 18212660 2008.2.1 33.55 38.30 30.58 33.15 2526960 8671288 2008.1.2 38.50 44.50 32.81 33.30 4954134 19447680 2007.12.3 37.59 40.09 34.96 38.60 4252472 16135774 2007.11.1 47.11 48.98 33.60 36.08 3570778 14277696 2007.10.8 41.50 48.80 38.10 48.05 3910650 16548376 2007.9.3 38.10 40.30 34.57 39.98 3893910 14539702 2007.8.1 36.25 40.86 34.38 38.00 6905980 26257577 2007.7.2 26.81 36.40 25.14 36.23 6448604 19631243 2007.6.20 33.00 36.58 27.22 27.52 5202874 17028326 2007.5.8 26.20 30.48 25.89 28.69 4227178 11882881 2007.4.2 18.98 25.95 18.95 25.95 6678242 14751417 2007.3.1 19.00 20.88 17.28 18.88 6058708 11466139 2007.2.1 18.56 21.40 16.66 19.05 5010845 9478208 2007.1.4 14.65 20.98 13.00 19.13 10192422 16783384 2006.12.1 12.66 14.68 12.21 14.47 7502436 10115939 2006.11.1 9.55 13.18 9.10 12.65 7307315 8149110 2006.10.9 8.32 10.25 8.30 9.55 4097675 3799767 2006.9.1 7.21 8.26 7.01 8.16 2858203 2170442 2006.8.1 6.73 7.39 6.55 7.23 1463716 1021651 2006.7.3 7.56 8.23 6.69 6.72 2105420 1604742 2006.6.12 7.90 7.90 6.80 7.56 3527305 2548884 2006.5.8 7.88 8.99 7.66 8.78 5285826 4375985 2006.4.3 6.32 8.09 6.28 7.88 4742371 3297131 2006.3.1 6.84 6.89 6.15 6.37 2430229 1556439 2006.2.6 6.35 7.10 6.13 6.84 2945104 1955439 2006.1.4 6.13 6.50 6.05 6.35 1747478 1096267 2005.12.1 5.84 6.27 5.60 6.14 1516399 914294 2005.11.1 5.69 5.90 5.51 5.84 876574 501370 2005.10.21 6.28 6.58 5.51 5.71 1158246 710121 2005.9.1 6.24 6.44 5.75 5.76 1730115 1075336 2005.8.1 5.92 6.49 5.82 6.23 2276876 1406003 2005.7.1 5.92 6.15 5.42 5.93 1202496 700017 2005.6.1 6.01 6.93 5.70 5.93 2204025 1396555 2005.5.9 6.23 6.40 5.76 6.01 1266242 776804 2005.4.1 5.20 7.39 5.12 6.20 4078759 2621459 2005.3.1 6.48 6.50 5.05 5.21 807593 473806 2005.2.1 6.07 6.77 6.06 6.48 673328 442172 2005.1.4 6.59 6.65 5.85 6.06 576564 364566 2004.12.1 7.03 7.24 6.55 6.59 562080 387449 2004.11.1 7.15 7.50 6.79 7.05 909355 650614 2004.10.8 8.20 8.49 6.60 7.17 1127886 837875 2004.9.1 8.16 9.24 7.86 8.16 1406556 1198084 2004.8.2 8.08 8.29 7.90 8.16 435896 352185 2004.7.1 8.52 8.80 8.00 8.11 567037 475620 2004.6.1 9.72 10.04 8.38 8.60 957232 893079 2004.5.10 9.34 9.90 8.81 9.62 599810 555802 2004.4.1 10.66 10.78 8.90 9.33 1856397 1851518 2004.3.1 10.32 11.40 10.05 10.66 3591123 3900942 2004.2.2 9.40 11.39 9.35 10.36 4164088 4380273 2004.1.2 8.51 9.59 8.41 9.28 1656520 1528919 2003.12.1 8.40 9.15 8.25 8.51 1703577 1487422 2003.11.3 8.11 8.99 7.62 8.38 1349537 1111811 2003.10.8 9.25 9.47 7.97 8.14 711763 627827 2003.9.1 10.30 10.51 8.99 9.17 909168 889556 2003.8.1 10.61 11.16 10.10 10.33 778749 834354 2003.7.1 11.09 11.48 10.32 10.61 1026442 1124451 2003.6.2 12.54 12.54 11.01 11.09 1139612 1357182 2003.5.12 12.20 13.18 11.80 12.55 2362329 2962248 2003.4.1 11.81 13.90 11.60 12.43 6290757 8006303 2003.3.3 11.29 11.85 10.68 11.79 1543290 1744519 2003.2.10 11.58 11.60 10.81 11.27 834733 936302 2003.1.2 10.35 11.80 9.91 11.63 2481558 2765527 2002.12.2 12.09 12.09 10.20 10.49 1257408 1390614 2002.11.1 12.96 13.93 11.40 12.10 1945362 2483678 2002.10.8 13.50 13.67 12.53 12.95 978813 1286748 2002.9.2 15.44 15.86 13.60 13.77 1734816 2551299 2002.8.1 14.95 15.80 14.51 15.40 2623951 3998014 2002.7.1 15.05 15.50 13.90 15.01 4029981 5989202 2002.6.3 11.15 15.50 10.92 15.00 4626649 6403903 2002.5.8 11.53 11.93 10.80 11.16 841458 955059 2002.4.1 11.03 11.79 10.36 11.50 841022 924243 2002.3.1 10.15 12.20 10.10 11.03 1833810 2101738 2002.2.1 10.52 10.98 10.08 10.15 417114 438442 2002.1.4 12.28 12.30 9.45 10.53 733445 776951 2001.12.3 13.42 13.65 11.99 12.25 534447 682180 2001.11.1 13.81 14.20 12.55 13.42 564130 755396 2001.10.8 12.75 14.50 11.90 13.81 1391781 1880112 2001.9.3 12.75 13.13 11.98 12.75 481970 608085 2001.8.1 13.85 14.22 12.50 12.71 556104 736118 2001.7.2 15.38 16.05 13.60 13.83 719157 1081821 2001.6.1 16.20 16.60 15.17 15.31 876919 1382458 2001.5.8 15.53 16.43 15.18 16.20 1073860 1689916 2001.4.2 16.25 17.11 15.48 15.53 1693302 2778040 2001.3.1 14.20 17.10 14.10 16.22 3651911 5903534 2001.2.5 15.00 15.10 13.80 14.09 364293 518919 2001.1.2 14.54 15.20 13.85 14.98 696349 1011998 2000.12.1 15.50 15.64 14.30 14.53 753686 1122538 2000.11.1 17.55 18.00 15.17 15.49 1113956 1808167 2000.10.9 17.00 17.86 16.66 17.55 698119 1214747 2000.9.1 17.70 17.85 16.10 16.96 685708 1166675 2000.8.1 18.55 18.95 17.71 17.75 1178080 2153188 2000.7.3 18.00 19.47 17.58 18.51 1602351 2961338 2000.6.1 18.01 19.23 17.90 18.13 1452095 2675604 2000.5.8 19.12 19.18 17.48 18.00 980033 1779600 2000.4.3 18.38 20.02 18.05 19.05 2085665 3978424 2000.3.1 18.40 20.59 17.68 18.37 3622549 6859289 2000.2.14 19.20 21.01 17.80 18.32 2208162 4175313 2000.1.4 17.50 20.48 17.20 18.53 1783842 3299046 1999.12.1 19.60 20.03 16.99 17.45 910711 1681965 1999.11.1 21.60 22.68 19.58 19.69 1009118 2167739 1999.10.8 23.01 23.25 20.90 21.58 677385 1487754 1999.9.1 24.65 25.55 23.18 23.29 1715572 4164307 1999.8.2 22.20 25.22 21.08 24.65 2673612 6293466 1999.7.1 27.29 28.00 18.88 22.10 5105157 11944642 1999.6.1 18.54 29.40 18.01 27.54 10534119 24402548 1999.5.4 13.40 18.54 12.10 18.54 2100397 3429104 1999.4.1 13.61 14.80 13.10 13.40 626335 876706 1999.3.1 13.60 14.47 13.50 13.69 441528 612297 1999.2.1 14.47 14.55 13.24 13.59 144767 200686 1999.1.4 14.88 15.25 14.30 14.47 304901 447288 1998.12.1 16.00 16.35 14.72 14.85 445631 684815 1998.11.2 14.99 17.77 14.50 15.87 1213370 1984679 1998.10.5 15.77 15.80 14.28 14.89 557756 835776 1998.9.1 16.13 16.50 15.38 15.77 539953 859250 1998.8.3 17.28 17.50 15.00 16.14 718519 1172075 1998.7.1 17.58 18.00 15.01 17.26 1027218 1740161 1998.6.1 20.10 20.30 17.10 17.12 919645 1746001 1998.5.4 20.90 21.40 19.95 20.07 1083287 2208157 1998.4.1 21.50 23.00 20.40 20.86 1357810 2931739 1998.3.2 22.53 22.70 20.05 21.57 991029 2126277 1998.2.9 23.62 24.26 22.21 22.71 524458 1208673 1998.1.5 22.65 24.30 20.71 23.18 1212388 2774526 1997.12.1 24.01 24.99 22.48 22.70 1498902 3535925 1997.11.3 25.09 26.50 23.40 24.26 1855920 4698216 1997.10.6 21.89 27.70 20.76 25.09 4945793 12401696 1997.9.1 22.13 23.58 18.80 21.31 1666211 3621215 1997.8.1 34.80 34.86 21.00 22.13 1506103 4205995 1997.7.2 38.00 39.20 30.80 34.69 2616324 9211152 1997.6.2 34.10 38.88 29.18 37.74 2849082 10011726 1997.5.5 37.55 49.00 30.58 33.64 7924221 32128700 1997.4.1 27.35 37.86 27.03 36.71 5517226 16702625 1997.3.3 19.28 28.85 18.89 27.30 5261086 12333470 1997.2.17 18.98 19.78 17.03 19.20 2994053 5601027 1997.1.2 16.50 19.50 15.68 19.29 2926491 5137061 1996.12.2 18.28 20.50 15.17 16.54 5013061 8813918 1996.11.1 16.96 20.15 16.41 18.12 4893301 8940744 1996.10.3 16.60 18.46 15.80 17.35 4163428 7056077 1996.9.2 16.40 16.50 13.86 16.29 2501148 3866725 1996.8.1 15.80 17.76 15.45 16.37 4943149 8303488 1996.7.1 14.99 16.95 14.50 15.79 6366523 10206839 1996.6.3 12.60 16.18 12.40 15.31 9438270 13551617 1996.5.2 16.20 19.48 8.81 12.25 6398298 8762246 1996.4.1 8.05 16.55 7.90 15.50 2041279 2397154 1996.3.4 7.90 8.29 7.35 7.94 791133 621633 1996.2.1 6.15 7.45 6.08 7.37 218751 148850 1996.1.2 6.35 6.40 5.90 6.12 71952 44188 1995.12.1 6.98 7.08 6.38 6.43 92826 62492 1995.11.1 7.50 7.55 6.95 7.00 134981 98275 1995.10.4 7.90 8.27 7.25 7.41 223574 170933 1995.9.4 9.80 10.30 7.65 7.88 268960 255415 1995.8.1 9.12 11.08 9.11 9.66 696572 711331 1995.7.3 9.10 9.41 8.95 9.14 95868 87565 1995.6.1 9.80 10.03 8.80 9.17 119056 113302 1995.5.2 9.69 12.90 9.10 9.80 531073 603983 1995.4.3 10.78 11.20 9.00 9.69 132234 137931 1995.3.1 10.63 11.38 10.40 10.76 188106 205908 1995.2.13 10.60 11.30 10.34 10.63 93924 101076 1995.1.3 10.50 11.40 10.11 10.54 174881 186765 1994.12.1 11.20 11.85 10.05 10.48 168715 180363 1994.11.1 11.40 11.79 11.00 11.20 133450 152338 1994.10.5 13.90 14.00 10.70 11.20 687691 824890 1994.9.1 12.80 18.05 12.80 14.40 2715523 4365894 1994.8.1 9.00 12.85 8.80 12.50 1884039 2167532 1994.7.1 13.30 13.86 7.83 8.00 169246 153705 1994.6.1 14.60 14.62 13.01 13.44 104460 146057 1994.5.3 16.50 18.90 14.01 14.60 523511 897243 1994.4.1 15.00 16.00 11.60 15.99 272500 372807 1994.3.1 18.10 19.50 15.00 15.05 96097 157763 1994.2.1 17.85 21.00 17.50 18.15 70206 133185 1994.1.3 22.35 22.40 17.85 18.05 77005 160881 1993.12.1 22.20 23.00 21.35 22.35 147502 326745 1993.11.1 21.70 24.35 21.45 22.20 149552 341049 1993.10.4 22.75 23.25 20.60 21.85 62233 136936 1993.9.1 23.80 24.00 21.30 22.60 84956 193231 1993.8.2 24.75 29.20 22.40 23.65 359779 850518 1993.7.1 26.80 27.40 19.45 24.60 262343 543970 1993.6.1 29.10 29.50 26.50 26.80 172761 483751 1993.5.3 58.80 58.80 26.60 29.10 208116 858010 1993.4.1 57.50 61.15 56.60 58.80 145571 867391 1993.3.1 58.95 62.00 54.80 57.40 244829 1421074 1993.2.1 49.00 61.60 49.00 58.90 284088 1585005 1993.1.3 44.50 49.25 44.50 48.90 118896 555069 1992.12.1 38.45 45.10 37.20 44.50 235874 959822 1992.11.2 40.00 40.00 29.00 38.30 175124 591717 1992.10.4 44.60 45.35 37.15 39.95 127270 524619 1992.9.1 41.10 46.20 36.50 44.60 208539 814994 1992.8.4 42.75 46.50 40.30 41.25 125081 540128 1992.7.1 42.15 47.20 39.10 45.60 196679 842291 1992.6.1 45.35 46.60 32.30 42.00 165582 644156 1992.5.3 38.65 48.55 38.65 45.20 177194 795401 1992.4.1 26.35 38.70 25.30 38.50 182873 574311 1992.3.2 31.70 33.00 21.50 26.05 99878 278968
2008-11-21 16:02:22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