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 |
(000011)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:46家 下跌家数:56家 平盘家数:11家

基金指数 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)
201709226,137.296,139.736,124.626,136.75-4.65-0.0821,899,230.0028,265,494,150.00
201709216,143.256,154.966,138.186,141.40-3.15-0.0520,204,722.0027,885,223,285.00
201709206,133.836,148.256,132.936,144.557.330.1219,754,422.0025,828,867,948.00
201709196,151.086,155.686,130.446,137.22-14.02-0.2323,553,936.0026,157,505,644.00
201709186,138.366,159.496,137.516,151.2313.090.2121,091,072.0024,603,714,112.00
201709156,140.406,144.116,128.736,138.15-2.57-0.0420,862,715.0028,241,565,065.00
201709146,152.346,159.526,135.866,140.72-11.95-0.1916,494,103.0028,736,518,717.00
201709136,152.246,156.096,143.826,152.67-0.24-0.0022,383,278.0026,259,477,058.00
201709126,148.396,164.706,144.526,152.917.250.1218,557,818.0027,282,167,893.00
201709116,141.766,159.536,139.116,145.665.030.0817,286,462.0028,895,357,044.00
201709086,138.636,152.416,132.006,140.620.390.0120,292,624.0028,368,999,403.00
201709076,159.916,162.946,139.356,140.24-16.67-0.2717,515,883.0025,408,490,437.00
201709066,159.516,163.626,146.466,156.91-6.00-0.1018,281,032.0025,067,190,327.00
201709056,154.436,169.826,152.036,162.909.150.1519,450,161.0027,361,240,139.00
201709046,148.066,155.116,136.616,153.755.420.0919,614,592.0026,776,151,343.00
201709016,144.246,158.636,139.916,148.335.960.1018,499,566.0028,471,008,604.00
201708316,146.326,152.026,128.956,142.37-2.19-0.0418,982,054.0028,676,202,172.00
201708306,147.046,164.656,144.336,144.56-3.41-0.0620,897,508.0030,829,906,563.00
201708296,151.216,156.816,143.886,147.96-3.14-0.0517,371,831.0022,312,285,809.00
201708286,123.396,171.116,123.396,151.1031.920.5225,999,800.0029,183,986,971.00
201708256,071.406,119.316,070.736,119.1948.210.7924,189,992.0030,954,103,185.00
201708246,083.466,089.966,065.696,070.97-11.84-0.1914,230,228.0023,872,109,267.00
201708236,076.726,093.196,072.566,082.815.500.0915,536,716.0017,870,264,192.00
201708226,067.066,078.146,063.276,077.3111.270.1919,563,300.0020,651,090,831.00
201708216,060.446,069.756,056.676,066.047.780.1318,120,660.0025,533,504,758.00
201708186,048.086,062.586,042.386,058.274.850.0823,767,776.0027,809,985,316.00
201708176,040.536,054.456,040.536,053.4216.320.2716,545,480.0024,737,113,173.00
201708166,039.536,040.066,024.866,037.10-5.07-0.0817,975,453.0022,250,211,247.00
201708156,033.146,052.506,033.146,042.178.520.1417,925,015.0027,580,052,726.00
201708146,000.316,037.236,000.316,033.6532.170.5419,551,498.0030,277,198,906.00
201708116,036.866,036.866,000.616,001.47-47.91-0.7927,524,737.0028,192,536,314.00
201708106,060.396,070.156,030.256,049.39-12.14-0.2020,458,276.0028,498,071,704.00
201708096,065.676,067.536,055.526,061.52-5.28-0.0913,254,686.0023,067,081,510.00
201708086,067.046,070.446,058.036,066.800.480.0112,558,661.0023,374,598,358.00
201708076,050.856,068.726,041.786,066.3213.550.2216,079,096.0027,241,401,628.00
201708046,063.746,076.656,052.786,052.78-11.68-0.1917,965,595.0028,111,764,877.00
201708036,086.426,092.656,061.146,064.45-25.19-0.4124,605,782.0028,429,922,462.00
201708026,092.346,104.286,087.436,089.64-1.43-0.0220,700,364.0028,768,889,357.00
201708016,066.016,091.486,065.716,091.0725.910.4320,268,321.0027,873,261,958.00
201707316,051.686,069.926,047.196,065.1614.140.2317,698,497.0028,361,552,978.00
201707286,044.216,053.286,037.576,051.023.720.0611,398,834.0024,655,491,088.00
201707276,038.446,051.046,022.156,047.309.270.1515,415,534.0027,629,771,095.00
201707266,046.866,059.146,024.446,038.03-9.70-0.1622,627,645.0027,641,157,435.00
201707256,061.276,066.356,042.806,047.73-13.51-0.2215,791,211.0023,595,270,885.00
201707246,042.076,066.296,039.796,061.2416.960.2819,248,195.0026,855,687,808.00
201707216,054.486,058.246,040.736,044.28-13.96-0.2319,333,538.0029,380,895,612.00
201707206,044.946,060.036,038.756,058.2511.660.1922,277,998.0031,305,211,248.00
201707195,990.556,046.925,990.366,046.5955.620.9318,921,890.0028,649,686,494.00
201707185,989.875,997.865,966.305,990.97-4.20-0.0721,165,124.0028,061,387,795.00
201707176,027.546,037.425,973.325,995.18-30.09-0.5026,524,728.0030,929,162,136.00
201707146,011.826,026.346,005.406,025.2715.110.2518,030,337.0030,453,619,394.00
201707135,982.606,011.055,982.606,010.1628.510.4817,366,635.0027,293,204,162.00
201707125,988.386,004.825,969.535,981.65-7.72-0.1322,813,986.0028,030,453,717.00
201707115,971.256,010.205,970.115,989.3716.870.2820,175,382.0023,832,527,863.00
201707105,968.965,982.275,963.485,972.502.120.0421,570,421.0030,678,326,718.00
201707075,965.615,972.575,954.035,970.380.480.0113,620,588.0024,762,615,673.00
201707065,964.925,976.165,951.215,969.894.720.0817,472,206.0030,930,936,011.00
201707055,931.125,967.235,930.485,965.1733.310.5616,318,579.0025,726,765,135.00
201707045,953.305,953.305,928.315,931.86-22.95-0.3919,418,205.0026,335,384,116.00
201707035,958.785,960.515,941.485,954.81-3.29-0.0615,032,593.0028,080,738,840.00
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