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:213家 下跌家数:79家 平盘家数:8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)
202112011,104.571,113.161,104.491,112.826.510.59100,671,877.00109,731,148,331.00
202111301,106.041,112.121,101.101,106.311.840.17121,430,860.00127,610,630,744.00
202111291,096.601,104.471,095.601,104.47-3.29-0.30106,241,388.00117,675,940,715.00
202111261,115.161,115.161,106.571,107.76-11.82-1.0683,870,096.0099,296,725,170.00
202111251,119.921,121.831,116.191,119.58-0.39-0.0384,551,342.00101,028,416,988.00
202111241,121.481,122.761,113.731,119.96-1.79-0.1687,392,360.00102,498,447,984.00
202111231,118.801,124.031,116.931,121.752.070.1999,119,248.00115,514,447,485.00
202111221,122.221,122.681,117.691,119.68-2.94-0.2696,327,497.00113,787,180,649.00
202111191,109.031,122.841,107.481,122.6212.791.1596,308,408.00106,403,016,067.00
202111181,114.591,115.751,109.061,109.83-6.28-0.5684,829,226.0095,198,252,868.00
202111171,113.371,117.411,110.501,116.110.230.0277,418,302.0091,701,363,326.00
202111161,122.261,127.371,114.371,115.87-7.01-0.6289,538,713.00109,292,890,732.00
202111151,124.271,128.971,118.201,122.880.720.0690,636,657.00117,418,639,227.00
202111121,122.791,124.751,118.451,122.17-0.09-0.0193,034,859.00112,743,681,929.00
202111111,098.911,122.361,098.351,122.2621.211.93104,635,405.00128,300,198,781.00
202111101,105.931,105.931,087.321,101.05-8.38-0.7697,600,455.00117,420,844,297.00
202111091,113.711,116.921,105.151,109.43-1.65-0.1588,222,199.00107,793,157,404.00
202111081,111.971,115.711,107.141,111.08-0.52-0.0594,299,631.00111,429,008,227.00
202111051,120.151,121.351,110.911,111.60-10.77-0.96110,347,248.00126,354,154,867.00
202111041,119.381,123.841,117.461,122.364.580.4198,237,967.00118,473,040,963.00
202111031,115.841,121.371,113.171,117.790.750.07101,057,467.00123,699,777,321.00
202111021,132.861,135.381,107.321,117.04-15.49-1.37141,005,955.00161,416,401,828.00
202111011,127.461,134.761,121.951,132.530.840.07125,458,503.00146,748,768,007.00
202110291,131.251,134.211,123.231,131.690.450.04123,404,640.00148,944,070,708.00
202110281,138.591,141.411,128.091,131.23-11.93-1.04125,107,736.00139,236,912,125.00
202110271,151.601,151.601,139.851,143.17-10.85-0.94111,927,705.00127,491,324,519.00
202110261,158.561,165.461,150.751,154.02-3.70-0.32112,329,415.00130,470,808,549.00
202110251,146.281,158.861,143.341,157.725.460.47107,583,512.00124,733,618,236.00
202110221,155.481,159.461,149.631,152.27-2.09-0.18119,759,132.00135,211,032,891.00
202110211,145.781,160.161,145.521,154.3611.050.97117,514,224.00136,321,945,626.00
202110201,146.521,148.651,141.281,143.31-5.90-0.51113,133,980.00124,901,742,351.00
202110191,136.011,151.101,135.331,149.2212.011.06114,963,066.00134,532,683,854.00
202110181,137.251,139.191,128.511,137.202.270.20117,147,168.00132,908,005,492.00
202110151,128.851,137.281,126.971,134.934.380.39112,690,579.00126,774,839,802.00
202110141,131.401,135.701,127.991,130.56-2.88-0.25100,908,251.00106,525,185,042.00
202110131,134.721,136.241,119.421,133.44-2.67-0.23112,347,047.00116,708,105,231.00
202110121,144.471,145.481,126.051,136.10-13.62-1.18146,828,004.00144,296,659,440.00
202110111,149.871,156.411,148.251,149.724.100.36146,409,373.00153,106,521,848.00
202110081,146.981,148.331,136.311,145.6311.451.01155,526,083.00165,881,601,297.00
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
©1997-2021