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 |
(000008)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:93家 下跌家数:109家 平盘家数:19家

综合指数 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)
201908212,776.182,786.792,773.432,781.210.240.0132,717,108.0031,391,164,975.70
201908202,782.522,791.892,778.172,780.97-10.41-0.3744,716,500.0043,852,679,520.50
201908192,748.362,792.602,730.882,791.3849.541.8157,926,671.0060,219,327,524.10
201908162,739.072,758.502,727.342,741.854.560.1732,911,599.0037,540,987,841.30
201908152,692.652,737.442,687.202,737.284.710.1731,400,719.0031,465,460,246.40
201908142,755.642,759.902,731.782,732.573.620.1332,955,451.0032,543,417,055.80
201908132,739.722,741.252,723.402,728.96-28.21-1.0226,679,325.0027,600,102,816.70
201908122,724.062,758.272,722.742,757.1633.811.2430,305,724.0031,566,673,845.00
201908092,741.682,746.882,718.122,723.35-8.82-0.3232,744,705.0031,387,077,655.10
201908082,725.242,736.802,715.922,732.1728.261.0531,913,099.0032,859,906,034.00
201908072,731.922,734.102,703.912,703.91-18.23-0.6732,660,613.0032,438,380,999.20
201908062,714.092,731.542,684.532,722.14-35.92-1.3050,447,382.0050,039,649,325.30
201908052,793.532,796.502,758.062,758.06-49.45-1.7638,054,013.0039,333,262,872.50
201908022,807.932,815.072,796.732,807.52-43.23-1.5241,664,468.0041,819,185,846.50
201908012,858.912,867.462,842.422,850.75-21.38-0.7431,786,403.0031,760,965,643.40
201907312,886.982,887.532,868.402,872.13-23.22-0.8031,791,503.0032,919,643,699.90
201907302,889.102,911.172,888.752,895.3516.690.5834,279,655.0035,484,075,843.80
201907292,891.242,891.242,870.122,878.66-13.95-0.4829,793,256.0029,082,302,157.80
201907262,880.242,896.812,878.532,892.610.690.0231,611,426.0030,374,243,551.50
201907252,876.362,892.552,868.762,891.9217.660.6132,164,264.0034,184,351,648.80
201907242,858.002,890.232,857.512,874.2624.830.8734,125,200.0037,575,981,736.20
201907232,844.862,852.322,838.012,849.435.580.2026,212,199.0026,737,065,257.10
201907222,866.062,868.392,833.592,843.85-24.13-0.8437,494,452.0036,478,303,188.00
201907192,846.692,878.022,846.692,867.9828.771.0135,433,569.0038,964,259,571.90
201907182,846.192,852.602,836.722,839.21-15.82-0.5533,322,714.0032,689,022,800.80
201907172,857.982,865.862,848.992,855.03-10.39-0.3633,269,697.0034,165,188,958.10
201907162,870.612,874.512,860.292,865.42-9.16-0.3226,208,358.0029,165,082,632.20
201907152,858.112,890.712,827.312,874.595.300.1838,053,456.0042,150,502,345.00
201907122,842.422,880.222,836.272,869.2825.140.8830,552,565.0035,957,201,673.10
201907112,845.702,864.702,834.762,844.149.740.3431,018,001.0036,683,419,631.80
201907102,849.142,850.672,828.242,834.40-6.23-0.2228,847,102.0031,103,232,855.20
201907092,845.542,851.192,829.512,840.64-9.03-0.3231,750,969.0033,337,151,247.30
201907082,903.512,903.512,834.062,849.66-65.77-2.2647,199,914.0048,733,463,920.70
201907052,909.672,918.142,899.032,915.434.760.1631,246,367.0034,326,482,504.70
201907042,921.632,926.902,896.722,910.67-7.07-0.2438,392,568.0042,952,773,063.00
201907032,934.312,934.312,909.412,917.74-36.15-1.2243,240,797.0046,485,450,398.20
201907022,958.252,959.632,945.852,953.89-7.65-0.2647,401,097.0048,881,768,265.40
201907012,953.222,967.932,943.972,961.5555.491.9161,708,025.0067,019,772,711.90
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
©1997-2019