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 |
(000017)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:667家 下跌家数:749家 平盘家数:90家

新综指 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)
202006052,470.672,477.062,458.732,477.069.720.39211,540,908.00227,681,947,821.00
202006042,478.012,478.972,460.162,467.34-3.50-0.14219,401,237.00226,146,625,924.00
202006032,476.712,487.212,470.232,470.841.730.07248,294,238.00272,156,116,589.00
202006022,464.832,473.312,458.722,469.115.010.20249,336,192.00267,117,378,946.00
202006012,427.392,465.572,427.392,464.1053.292.21250,681,729.00278,131,497,115.00
202005292,396.502,413.282,391.462,410.815.310.22194,636,773.00207,295,901,300.00
202005282,398.702,418.772,383.462,405.508.010.33199,038,657.00213,762,204,685.00
202005272,406.372,407.792,393.382,397.49-8.23-0.34190,918,593.00203,576,479,769.00
202005262,390.012,407.232,388.312,405.7224.111.01165,637,114.00182,954,110,741.00
202005252,380.202,384.612,368.522,381.613.490.15165,079,494.00182,608,998,021.00
202005222,419.772,419.772,373.292,378.12-45.78-1.89203,932,828.00224,311,283,319.00
202005212,443.182,443.842,420.762,423.90-13.37-0.55197,417,541.00225,735,568,219.00
202005202,447.982,447.982,430.872,437.27-12.47-0.51204,085,785.00240,327,701,974.00
202005192,449.022,451.152,440.432,449.7419.560.80191,470,025.00230,696,434,512.00
202005182,427.832,442.462,419.092,430.185.720.24219,890,520.00261,541,671,082.00
202005152,434.862,437.832,420.162,424.46-1.63-0.07183,827,272.00224,455,687,907.00
202005142,440.282,440.282,425.112,426.08-23.48-0.96192,330,614.00215,956,432,094.00
202005132,436.692,451.432,430.492,449.575.600.23180,207,871.00204,801,442,000.00
202005122,446.322,449.102,426.852,443.97-2.50-0.10191,956,154.00220,728,136,176.00
202005112,452.152,462.892,437.642,446.47-0.40-0.02220,428,377.00252,508,865,756.00
202005082,436.212,454.032,433.232,446.8720.130.83220,955,860.00254,815,432,659.00
202005072,430.912,435.612,420.852,426.74-5.58-0.23219,702,589.00245,159,252,620.00
202005062,392.942,433.262,392.142,432.3215.300.63242,542,871.00278,894,810,453.00
202004302,393.652,421.682,393.652,417.0231.781.33234,992,230.00259,368,502,962.00
202004292,367.422,393.112,366.882,385.2510.490.44197,861,375.00209,569,207,887.00
202004282,383.172,384.652,330.952,374.75-4.61-0.19248,209,009.00251,811,560,698.00
202004272,376.582,393.882,368.732,379.375.930.25205,757,772.00210,645,049,771.00
202004242,395.742,395.742,368.332,373.43-25.32-1.06230,504,513.00229,482,323,378.00
202004232,408.952,411.592,396.562,398.75-4.67-0.19242,690,007.00246,161,324,398.00
202004222,378.072,403.422,373.352,403.4214.400.60213,106,248.00220,511,454,859.00
202004212,401.882,401.882,372.962,389.03-21.59-0.90229,128,480.00237,649,754,375.00
202004202,400.372,410.982,394.312,410.6111.860.49206,465,096.00221,233,093,223.00
202004172,396.282,412.672,391.582,398.7515.700.66242,767,943.00267,124,386,279.00
202004162,364.802,385.912,363.452,383.057.460.31200,864,208.00212,769,685,542.00
202004152,388.652,391.282,373.482,375.59-13.59-0.57203,748,411.00222,299,464,000.00
202004142,361.732,389.202,357.172,389.1837.391.59201,050,076.00216,283,759,924.00
202004132,353.042,360.102,344.162,351.79-11.44-0.48175,349,551.00176,554,839,855.00
202004102,389.062,394.002,357.592,363.23-24.74-1.04230,936,928.00234,973,954,936.00
202004092,387.912,393.462,383.342,387.978.920.37235,846,825.00237,135,100,845.00
202004082,371.062,385.682,366.312,379.05-4.57-0.19241,446,895.00243,843,778,685.00
202004072,371.992,385.752,367.622,383.6248.002.06267,978,729.00276,679,340,994.00
202004032,343.732,349.672,327.242,335.63-14.08-0.60198,810,315.00204,545,692,979.00
202004022,298.582,349.712,298.352,349.7139.031.69215,505,483.00221,698,614,731.00
202004012,318.312,343.562,307.782,310.68-13.35-0.57215,247,548.00216,509,193,181.00
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
©1997-2020