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 |
(000019)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:145家 下跌家数:127家 平盘家数:5家

治理指数 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)
202002261,000.271,020.02998.901,009.75-1.34-0.13146,197,917.00138,530,253,143.00
202002251,005.331,012.13994.901,011.09-8.24-0.81123,374,132.00135,010,718,200.00
202002241,023.981,025.471,015.451,019.33-9.39-0.91105,835,901.00118,352,369,816.00
202002211,025.651,035.521,024.231,028.720.320.0399,371,035.00114,622,077,112.00
202002201,013.761,029.431,008.921,028.3916.721.6597,128,502.00105,778,877,537.00
202002191,012.801,018.101,010.301,011.67-3.06-0.3087,354,360.0093,959,477,050.00
202002181,017.791,019.791,009.511,014.73-5.27-0.5284,377,510.0093,323,878,221.00
202002171,000.531,020.00999.841,020.0021.242.1391,171,297.0099,417,427,756.00
20200214989.941,000.08989.71998.757.500.7674,304,829.0079,687,755,652.00
20200213997.37999.76989.71991.26-6.49-0.6579,117,476.0084,830,411,792.00
20200212990.01997.74986.75997.746.910.7067,729,400.0072,294,537,163.00
20200211988.62995.93984.91990.844.480.4576,575,772.0077,589,142,590.00
20200210977.29987.06974.18986.363.400.3581,288,212.0087,541,078,762.00
20200207977.73983.02970.59982.960.100.0182,041,788.0091,173,289,316.00
20200206973.19986.45965.45982.8614.761.5291,168,380.0097,254,385,726.00
20200205962.16975.62956.07968.108.450.8887,707,724.0093,258,388,871.00
20200204931.24960.80931.24959.6517.141.82107,135,744.00106,654,771,955.00
20200203930.83953.30930.83942.51-78.75-7.7194,823,041.00105,529,994,826.00
202001231,042.911,044.031,014.891,021.26-29.98-2.8581,849,996.0092,804,936,560.00
202001221,046.271,053.421,034.621,051.230.220.0262,166,905.0073,177,737,538.00
202001211,065.031,065.031,050.901,051.01-17.96-1.6867,128,796.0080,730,939,893.00
202001201,065.411,069.171,061.691,068.978.120.7759,780,205.0074,755,381,182.00
202001171,064.181,067.261,057.851,060.85-0.74-0.0748,983,397.0058,720,239,027.00
202001161,069.481,069.921,060.401,061.59-5.31-0.5055,261,210.0061,168,042,560.00
202001151,075.371,077.041,065.501,066.90-9.65-0.9057,665,984.0062,007,181,771.00
202001141,079.631,084.351,076.161,076.56-0.37-0.0369,778,623.0074,018,192,640.00
202001131,069.121,076.931,064.301,076.938.300.7861,235,019.0071,989,112,213.00
202001101,073.521,074.641,065.191,068.63-2.93-0.2758,447,863.0063,724,256,824.00
202001091,070.561,073.701,067.181,071.567.850.7471,361,694.0076,983,360,564.00
202001081,073.571,073.571,060.711,063.71-13.62-1.2683,163,551.0086,203,092,633.00
202001071,073.651,079.071,071.901,077.335.810.5475,121,028.0077,454,463,389.00
202001061,071.751,081.991,065.871,071.52-4.12-0.3898,735,545.00103,719,657,449.00
202001031,077.031,079.321,072.371,075.641.880.1875,296,606.0080,361,534,823.00
202001021,065.661,078.871,065.661,073.7616.691.5893,512,427.0099,196,472,878.00
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