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 |
(000005)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:35家 下跌家数:112家 平盘家数:9家

商业指数 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)
202111262,877.262,877.262,859.312,859.69-22.19-0.7715,446,595.0018,362,705,862.70
202111252,885.782,895.802,876.732,881.89-3.96-0.1416,611,325.0019,611,490,313.60
202111242,881.302,896.232,867.602,885.846.140.2119,202,609.0022,091,373,241.10
202111232,869.062,891.652,864.622,879.719.230.3219,999,363.0023,565,823,021.50
202111222,868.032,877.312,863.542,870.48-2.75-0.1018,525,849.0021,952,352,951.40
202111192,848.912,875.202,839.622,873.2327.520.9718,337,791.0020,732,782,337.80
202111182,873.512,873.632,845.692,845.70-31.74-1.1016,278,141.0019,061,362,093.60
202111172,880.392,889.712,870.772,877.45-5.75-0.2014,224,874.0018,509,688,611.10
202111162,896.272,909.472,880.442,883.20-14.89-0.5116,245,369.0021,436,019,068.70
202111152,887.512,898.932,878.312,898.0912.120.4216,093,585.0022,266,340,695.80
202111122,904.352,904.922,875.762,885.96-18.44-0.6317,964,696.0020,336,319,956.90
202111112,863.242,905.782,852.292,904.4037.561.3121,005,185.0024,729,710,509.60
202111102,860.262,869.582,840.012,866.841.160.0415,516,717.0019,282,322,131.20
202111092,862.802,871.722,849.542,865.687.070.2515,196,691.0018,267,723,943.00
202111082,850.892,872.342,848.802,858.602.990.1016,323,845.0020,437,220,319.00
202111052,862.192,869.322,853.822,855.61-14.48-0.5017,326,589.0021,031,684,953.50
202111042,877.022,879.222,858.192,870.09-0.65-0.0216,410,264.0020,607,314,927.40
202111032,868.182,878.102,857.932,870.743.320.1216,931,257.0020,367,596,453.30
202111022,900.682,924.892,852.512,867.42-32.76-1.1324,134,777.0027,440,774,445.80
202111012,846.312,911.962,845.552,900.1958.732.0725,139,916.0027,828,952,317.70
202110292,815.582,843.882,798.842,841.4625.360.9020,070,674.0023,014,892,000.90
202110282,824.562,837.462,809.402,816.10-19.15-0.6817,494,173.0021,427,800,185.50
202110272,876.672,876.672,827.242,835.25-41.63-1.4518,777,812.0022,205,219,141.80
202110262,883.652,896.112,873.802,876.88-16.73-0.5817,593,480.0020,288,071,472.30
202110252,886.782,894.012,865.162,893.61-0.98-0.0320,243,918.0022,937,221,727.50
202110222,903.172,915.002,884.802,894.59-7.84-0.2719,596,876.0020,785,167,814.30
202110212,881.132,911.192,879.362,902.4331.291.0920,690,688.0022,778,765,487.90
202110202,889.392,895.802,866.932,871.14-14.74-0.5115,686,578.0018,335,355,941.40
202110192,850.972,890.332,850.162,885.8827.760.9715,678,295.0017,934,589,589.00
202110182,863.332,864.142,838.322,858.12-8.79-0.3115,585,743.0018,644,372,039.50
202110152,873.792,888.002,862.982,866.91-11.02-0.3815,985,031.0019,842,860,308.70
202110142,886.302,890.662,869.902,877.94-11.55-0.4014,672,818.0017,606,979,621.90
202110132,873.032,897.232,856.912,889.4915.520.5415,929,999.0018,174,157,676.70
202110122,893.162,899.702,850.722,873.98-33.03-1.1419,038,466.0022,135,260,660.80
202110112,903.572,941.902,900.222,907.018.140.2819,289,168.0022,400,971,455.40
202110082,879.562,900.662,872.442,898.8738.161.3318,574,357.0021,371,893,416.80
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
©1997-2021