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:50家 下跌家数:59家 平盘家数:18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)
201809195,693.965,750.465,691.565,730.4532.450.5739,958,399.0032,781,869,941.00
201809185,643.385,700.065,642.585,698.0048.390.8639,638,475.0030,286,281,940.00
201809175,668.895,668.895,644.175,649.61-29.00-0.5121,516,795.0023,022,844,628.00
201809145,681.135,688.215,671.535,678.611.060.0228,739,308.0027,585,214,415.00
201809135,672.505,683.755,644.625,677.5429.120.5233,295,686.0026,964,522,695.00
201809125,660.725,666.185,643.825,648.42-13.31-0.2431,491,175.0027,621,411,847.00
201809115,671.385,681.465,653.175,661.72-9.33-0.1630,819,823.0033,022,320,455.00
201809105,703.735,708.115,669.235,671.05-37.50-0.6635,471,876.0036,368,358,887.00
201809075,700.255,736.205,689.025,708.5613.870.2432,548,129.0035,098,045,772.00
201809065,712.455,729.335,687.575,694.69-21.20-0.3725,345,554.0026,347,749,519.00
201809055,760.925,761.655,715.485,715.89-52.02-0.9032,824,146.0027,714,076,400.00
201809045,735.365,775.785,728.185,767.9131.620.5535,585,160.0022,861,806,086.00
201809035,736.355,739.725,710.855,736.29-5.86-0.1026,784,379.0028,727,103,897.00
201808315,749.125,760.725,727.175,742.15-17.56-0.3029,098,380.0026,357,097,797.00
201808305,786.235,795.425,755.945,759.71-25.69-0.4428,323,115.0023,443,898,231.00
201808295,794.455,794.455,780.675,785.40-11.77-0.2031,287,060.0024,670,843,388.00
201808285,803.335,810.005,789.395,797.17-3.72-0.0626,668,899.0024,604,872,796.00
201808275,748.745,800.895,748.745,800.8958.681.0229,870,023.0030,500,247,394.00
201808245,730.735,760.635,715.685,742.216.150.1128,241,116.0025,621,430,055.00
201808235,726.265,748.425,711.085,736.0610.410.1830,794,927.0028,160,226,451.00
201808225,734.985,734.985,716.965,725.65-5.55-0.1031,778,189.0026,778,989,496.00
201808215,694.125,741.755,692.785,731.2038.460.6839,729,243.0028,366,051,711.00
201808205,671.225,693.145,653.915,692.7325.520.4534,089,672.0027,410,031,129.00
201808175,717.235,724.825,662.975,667.21-36.28-0.6433,699,439.0023,917,411,538.00
201808165,695.755,730.075,672.585,703.50-13.09-0.2346,662,435.0029,017,862,816.00
201808155,775.815,776.595,713.315,716.59-60.28-1.0429,243,601.0025,154,606,254.00
201808145,785.905,787.365,763.265,776.88-11.22-0.1929,396,004.0023,596,603,165.00
201808135,783.415,795.175,747.955,788.09-11.43-0.2036,864,183.0027,118,467,704.00
201808105,793.645,812.475,782.795,799.523.870.0725,495,128.0021,529,956,189.00
201808095,731.945,804.705,729.025,795.6556.440.9833,186,275.0027,640,710,680.00
201808085,769.695,769.695,733.795,739.22-34.19-0.5931,033,209.0026,565,926,321.00
201808075,708.185,773.895,699.235,773.4068.681.2037,039,719.0028,648,719,838.00
201808065,733.725,753.605,694.025,704.72-29.49-0.5130,723,529.0026,341,170,177.00
201808035,762.285,769.665,734.145,734.22-27.53-0.4827,536,566.0024,221,337,215.00
201808025,816.125,818.195,730.575,761.75-60.57-1.0432,554,489.0026,639,523,656.00
201808015,878.205,898.875,821.735,822.31-49.22-0.8433,290,370.0027,023,920,642.00
201807315,865.795,883.155,858.505,871.533.730.0629,374,176.0023,237,668,579.00
201807305,873.875,894.305,853.585,867.80-8.88-0.1531,579,003.0027,835,450,560.00
201807275,880.085,891.235,867.035,876.69-4.50-0.0828,776,647.0025,618,205,093.00
201807265,910.015,916.455,876.445,881.19-27.51-0.4729,588,293.0026,851,121,435.00
201807255,912.815,915.985,899.995,908.70-1.73-0.0329,897,454.0026,768,960,815.00
201807245,867.835,918.575,867.795,910.4347.550.8136,809,319.0034,961,651,850.00
201807235,829.465,866.095,823.295,862.8824.560.4235,436,559.0030,590,275,235.00
201807205,780.295,846.285,765.005,838.3255.800.9641,065,224.0028,080,584,775.00
201807195,790.915,809.545,774.445,782.53-3.75-0.0626,788,854.0029,686,394,585.00
201807185,797.565,817.845,785.125,786.27-7.96-0.1430,042,965.0027,579,608,307.00
201807175,808.305,808.305,776.025,794.23-15.23-0.2630,149,975.0025,394,679,092.00
201807165,821.345,832.865,798.245,809.46-11.28-0.1923,705,997.0024,897,834,033.00
201807135,819.955,824.625,809.905,820.735.870.1025,916,720.0026,168,939,671.00
201807125,756.385,826.455,756.115,814.8757.651.0032,288,055.0029,954,201,796.00
201807115,760.975,767.845,735.435,757.22-43.28-0.7533,337,751.0028,012,075,641.00
201807105,797.645,805.555,780.815,800.503.220.0626,039,432.0030,447,499,306.00
201807095,744.305,797.635,739.085,797.2867.751.1830,297,727.0030,992,590,270.00
201807065,711.115,750.075,681.425,729.5321.840.3839,821,628.0030,789,171,977.00
201807055,725.785,745.025,704.155,707.69-19.28-0.3431,770,878.0032,241,624,027.00
201807045,748.015,756.625,721.445,726.98-24.74-0.4330,150,467.0028,680,212,826.00
201807035,749.515,756.175,692.575,751.717.190.1349,048,000.0031,679,124,002.00
201807025,813.715,813.715,728.695,744.52-69.96-1.2031,566,640.0029,075,039,631.00
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
©1997-2018