网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |
(000007)

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:83家 平盘家数:16家

公用指数 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)
202209284,332.254,344.284,275.394,276.52-66.41-1.5321,736,196.0013,758,747,677.00
202209274,260.764,344.444,251.334,342.9383.471.9623,449,101.0014,933,630,981.80
202209264,302.914,335.934,255.444,259.46-66.03-1.5326,660,146.0014,966,949,109.90
202209234,354.554,385.514,303.874,325.48-32.37-0.7421,340,166.0012,912,698,018.30
202209224,360.464,375.824,343.724,357.85-28.31-0.6519,369,502.0011,834,245,539.10
202209214,345.004,406.754,313.734,386.1737.330.8624,339,148.0014,226,584,938.80
202209204,369.424,384.384,335.064,348.84-1.65-0.0420,783,855.0012,928,379,343.10
202209194,344.304,375.514,301.304,350.49-2.61-0.0626,823,132.0016,186,715,418.10
202209164,481.864,481.864,353.114,353.11-134.85-3.0032,986,995.0019,255,051,210.40
202209154,548.124,561.554,451.374,487.96-40.35-0.8933,090,170.0020,520,604,217.20
202209144,524.554,560.674,514.654,528.31-45.07-0.9928,632,429.0018,072,455,141.60
202209134,604.824,610.394,565.944,573.37-27.17-0.5928,928,982.0018,691,022,427.00
202209094,578.404,619.944,566.274,600.5420.950.4628,669,494.0017,795,162,135.40
202209084,569.394,612.454,551.914,579.5912.730.2832,837,176.0020,592,317,076.20
202209074,544.414,569.324,520.304,566.8612.030.2634,004,043.0022,078,378,593.90
202209064,500.334,560.324,481.194,554.8360.611.3536,642,824.0022,551,615,622.40
202209054,428.304,494.224,425.144,494.2267.961.5435,657,821.0021,136,023,838.80
202209024,409.384,440.854,408.944,426.2628.490.6529,445,391.0017,103,945,271.70
202209014,442.824,462.594,395.004,397.77-43.56-0.9827,738,735.0017,247,339,740.20
202208314,488.414,496.234,429.534,441.33-50.82-1.1333,318,265.0020,133,919,582.40
202208304,509.734,533.974,468.884,492.15-21.10-0.4728,963,987.0018,072,290,363.10
202208294,453.134,513.864,441.054,513.2520.250.4530,648,536.0019,637,522,240.90
202208264,512.514,543.154,486.134,493.00-13.32-0.3033,358,248.0022,259,188,677.20
202208254,457.944,508.514,436.594,506.3268.001.5335,258,355.0022,499,868,906.50
202208244,509.224,522.634,435.954,438.33-75.34-1.6735,949,740.0022,426,825,205.80
202208234,484.254,529.274,480.344,513.6616.230.3636,840,076.0022,933,219,452.20
202208224,474.514,507.264,470.784,497.4320.920.4737,697,447.0024,831,726,454.40
202208194,418.334,500.494,408.584,476.5153.371.2144,371,384.0027,094,029,405.40
202208184,479.534,484.794,419.124,423.14-64.78-1.4434,295,617.0020,672,875,652.70
202208174,450.774,488.314,449.564,487.9242.830.9635,750,629.0022,047,704,733.70
202208164,431.774,454.224,431.774,445.0917.210.3934,326,080.0019,929,577,736.50
202208154,410.154,435.984,385.914,427.8812.620.2931,726,138.0019,898,207,230.50
202208124,368.604,422.844,362.564,415.2646.971.0829,108,906.0018,699,629,790.50
202208114,316.404,368.724,315.244,368.2968.471.5924,376,146.0014,866,388,616.40
202208104,326.034,331.304,286.224,299.82-28.95-0.6721,175,247.0013,614,087,767.40
202208094,321.194,337.444,306.514,328.777.110.1623,853,919.0015,415,490,759.50
202208084,296.314,328.454,282.724,321.6614.820.3421,788,147.0013,557,033,148.00
202208054,288.484,309.454,246.814,306.8428.410.6622,293,688.0013,499,694,721.00
202208044,254.134,279.514,233.304,278.4447.221.1221,517,699.0013,724,308,267.20
202208034,265.194,317.614,229.444,231.22-42.63-1.0028,260,943.0017,366,282,842.00
202208024,359.194,359.194,220.374,273.85-122.75-2.7940,444,658.0023,880,402,298.10
202208014,403.084,405.344,362.454,396.60-18.16-0.4126,943,200.0018,191,854,495.20
202207294,451.324,466.454,405.624,414.76-39.04-0.8830,248,090.0020,608,595,338.10
202207284,480.944,491.244,446.784,453.80-16.69-0.3727,840,588.0018,429,660,629.50
202207274,465.644,477.924,456.724,470.49-4.31-0.1024,451,375.0016,150,070,809.10
202207264,446.174,476.094,433.594,474.8130.120.6824,136,979.0015,924,334,519.80
202207254,494.794,495.354,436.754,444.69-47.02-1.0528,037,067.0017,600,525,778.30
202207224,475.974,518.414,458.774,491.7118.100.4032,996,171.0020,332,839,245.30
202207214,517.904,522.504,473.594,473.61-53.63-1.1834,827,385.0022,341,051,566.40
202207204,528.884,536.774,508.434,527.246.110.1429,111,414.0018,977,849,427.30
202207194,548.964,548.964,492.674,521.12-23.64-0.5233,083,868.0021,652,136,759.90
202207184,458.304,549.264,458.304,544.7680.691.8142,810,319.0025,881,640,558.80
202207154,536.994,537.284,462.944,464.07-100.95-2.2143,538,832.0026,565,937,034.00
202207144,603.404,603.404,541.774,565.02-51.28-1.1149,416,100.0031,130,823,221.10
202207134,558.284,618.974,555.194,616.3068.461.5147,778,656.0030,264,339,909.10
202207124,527.884,592.954,519.874,547.8419.360.4345,862,079.0029,314,283,372.30
202207114,514.284,535.324,501.714,528.495.510.1238,515,360.0024,605,073,595.40
202207084,541.074,558.104,517.544,522.984.070.0930,847,919.0020,095,642,610.00
202207074,507.764,546.914,499.434,518.912.880.0636,758,746.0023,157,051,433.50
202207064,576.354,590.114,488.934,516.03-70.99-1.5542,427,051.0026,517,452,190.30
202207054,570.294,606.364,554.904,587.0218.230.4046,923,060.0028,681,431,762.70
202207044,547.704,571.664,520.384,568.7817.820.3944,046,056.0027,593,331,259.00
202207014,567.074,584.484,540.784,550.97-18.68-0.4136,715,715.0024,813,273,370.70
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
©1997-2022
进入关怀模式