网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |
(000001)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:372 下跌家数:372 平盘家数:114

上证指数 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(股) 成交金额(元)
201709223,347.163,356.453,334.983,352.53-5.28-0.16179,234,007.00206,583,469,029.00
201709213,364.703,377.883,356.883,357.81-8.18-0.24197,448,695.00231,946,124,430.80
201709203,352.183,370.103,346.543,366.009.150.27192,196,661.00225,839,069,302.80
201709193,365.533,370.403,344.713,356.84-6.01-0.18191,129,691.00220,728,730,018.70
201709183,352.513,371.753,352.513,362.869.240.28190,319,676.00227,938,635,395.40
201709153,365.153,365.533,345.333,353.62-17.81-0.53219,765,816.00252,910,687,798.20
201709143,383.473,391.643,361.333,371.43-12.72-0.38221,306,487.00256,744,421,274.30
201709133,374.723,387.143,366.543,384.154.660.14194,550,715.00230,733,408,866.90
201709123,381.493,391.073,370.853,379.493.070.09272,910,319.00325,024,951,982.50
201709113,365.353,384.813,360.053,376.4211.180.33219,011,019.00256,888,810,547.40
201709083,364.433,380.893,353.693,365.24-0.25-0.01198,405,184.00235,160,227,355.50
201709073,383.633,387.803,363.183,365.50-19.89-0.59221,118,685.00264,037,023,512.00
201709063,372.433,391.013,364.763,385.391.070.03229,090,785.00262,034,653,491.10
201709053,377.203,390.823,371.573,384.324.730.14216,552,946.00245,596,608,276.40
201709043,369.723,381.403,359.133,379.5812.460.37267,427,849.00296,348,432,251.40
201709013,365.993,381.933,358.473,367.126.310.19282,497,584.00313,722,092,738.00
201708313,361.463,367.363,340.693,360.81-2.82-0.08234,419,781.00269,133,107,793.20
201708303,361.823,376.653,357.083,363.63-1.60-0.05246,863,312.00279,640,796,622.10
201708293,362.063,374.593,354.463,365.232.570.08219,504,535.00268,916,094,846.80
201708283,336.133,375.033,336.133,362.6531.130.93257,461,438.00305,319,883,094.80
201708253,271.463,331.913,271.463,331.5260.011.83205,839,482.00227,141,029,377.60
201708243,287.963,297.993,266.363,271.51-16.19-0.49163,468,937.00186,245,056,565.50
201708233,283.803,299.463,274.443,287.70-2.52-0.08179,832,208.00204,330,421,446.00
201708223,287.613,293.483,274.943,290.233.320.10186,537,991.00222,927,491,486.20
201708213,274.583,287.523,270.483,286.9118.180.56186,122,483.00209,718,592,883.90
201708183,253.243,275.083,248.083,268.720.290.01191,122,483.00218,437,740,745.30
201708173,253.853,269.143,251.463,268.4321.980.68203,622,551.00228,376,944,210.00
201708163,247.853,248.793,228.873,246.45-4.81-0.15176,852,051.00200,832,533,703.50
201708153,235.233,263.593,235.103,251.2613.900.43182,297,997.00204,595,858,615.70
201708143,206.043,240.053,206.043,237.3628.820.90190,346,796.00209,096,078,747.90
201708113,237.923,245.123,200.753,208.54-53.21-1.63262,962,995.00266,998,262,380.40
201708103,269.733,282.523,236.183,261.75-13.82-0.42240,684,622.00251,854,039,691.90
201708093,277.813,277.943,263.853,275.57-6.30-0.19235,597,907.00237,815,125,492.00
201708083,277.193,285.483,269.663,281.872.420.07252,043,537.00255,770,184,456.40
201708073,257.673,280.103,243.723,279.4617.380.53231,173,379.00231,874,371,766.00
201708043,269.323,287.193,261.313,262.08-10.85-0.33275,906,340.00285,634,760,381.40
201708033,279.993,293.373,262.163,272.93-12.13-0.37233,277,004.00243,549,542,714.90
201708023,288.523,305.433,282.043,285.06-7.58-0.23266,730,628.00279,352,341,793.80
201708013,274.373,292.643,273.503,292.6419.610.60237,194,594.00256,419,942,205.70
201707313,252.753,276.953,251.193,273.0319.790.61246,039,440.00253,525,920,802.30
201707283,240.173,256.373,232.963,253.243.460.11182,226,880.00198,428,584,091.10
201707273,243.773,251.933,220.643,249.782.110.06228,485,945.00242,572,081,459.80
201707263,244.463,264.853,228.043,247.673.990.12213,542,005.00228,460,518,516.90
201707253,249.143,261.653,233.143,243.69-6.91-0.21205,573,873.00213,405,498,975.10
201707243,230.903,261.103,230.073,250.6012.620.39233,056,399.00250,631,194,263.20
201707213,236.593,247.713,231.963,237.98-6.88-0.21206,003,251.00221,956,909,909.50
201707203,227.513,246.243,225.433,244.8613.890.43232,108,392.00245,825,421,933.40
201707193,181.403,232.943,179.733,230.9843.411.36272,420,726.00269,771,019,587.10
201707183,159.733,187.673,150.133,187.5711.100.35190,623,060.00196,452,361,518.90
201707173,219.793,230.353,139.503,176.46-45.95-1.43266,205,274.00274,653,250,097.90
201707143,212.033,222.983,204.853,222.424.250.13160,126,773.00174,312,138,191.20
201707133,192.363,219.273,190.343,218.1620.620.64195,303,611.00210,820,896,339.00
201707123,201.933,215.203,177.933,197.54-5.49-0.17186,900,880.00201,799,622,184.40
201707113,201.523,226.913,199.223,203.04-9.59-0.30187,837,262.00205,493,366,275.10
201707103,208.463,223.343,203.213,212.63-5.32-0.17198,928,010.00222,828,311,758.40
201707073,203.823,219.523,195.293,217.965.510.17176,715,416.00201,938,313,217.70
201707063,203.863,215.953,188.773,212.445.310.17175,809,287.00202,209,616,966.50
201707053,179.223,207.313,174.713,207.1324.330.76148,296,483.00173,554,012,075.40
201707043,192.893,193.063,174.313,182.80-13.11-0.41141,114,967.00161,454,562,393.30
201707033,192.003,196.293,177.023,195.913.480.11140,305,717.00156,575,784,395.70
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 成交量
成交金额
起始日期
截止日期
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2017