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 |
(000025)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:6家 下跌家数:12家 平盘家数:0家

180基建 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)
202103041,527.881,544.741,527.001,537.161.140.0712,035,481.008,725,044,761.00
202103031,509.511,536.351,508.951,536.0222.331.4810,316,190.007,272,593,661.00
202103021,532.251,537.601,506.081,513.69-19.09-1.2512,091,613.008,608,746,615.00
202103011,527.621,533.971,515.521,532.788.480.5611,803,183.008,237,382,862.00
202102261,529.761,543.011,521.801,524.30-29.73-1.9114,258,721.0010,228,318,460.00
202102251,532.801,565.301,529.151,554.0234.902.3020,109,549.0014,034,289,158.00
202102241,527.941,537.441,506.851,519.12-6.79-0.4515,184,579.0010,522,924,684.00
202102231,541.851,552.061,523.061,525.92-15.06-0.9817,878,246.0011,993,258,966.00
202102221,535.011,562.541,525.821,540.9713.220.8724,013,846.0016,841,151,217.00
202102191,481.851,527.941,479.941,527.7644.182.9816,820,621.0012,343,654,891.00
202102181,482.091,489.141,471.281,483.5726.751.8411,779,328.0011,693,596,743.00
202102101,451.431,460.001,446.521,456.824.330.307,074,297.007,488,164,327.00
202102091,437.751,453.861,432.951,452.4917.001.187,768,056.007,727,011,523.00
202102081,438.331,444.771,432.801,435.49-2.36-0.166,880,003.007,935,503,248.00
202102051,435.191,447.981,434.041,437.863.180.227,222,271.007,388,677,530.00
202102041,447.301,447.601,424.361,434.68-21.26-1.4611,447,512.0011,604,528,125.00
202102031,468.561,471.241,451.851,455.94-28.87-1.9410,741,821.0017,803,904,713.00
202102021,487.911,498.911,481.371,484.81-19.68-1.319,137,178.008,052,389,177.00
202102011,508.961,509.711,499.601,504.49-23.79-1.568,765,424.007,593,809,180.00
202101291,531.661,545.551,519.211,528.28-2.36-0.158,752,365.008,991,636,225.00
202101281,530.501,541.991,525.351,530.64-5.63-0.3710,205,349.009,163,710,657.00
202101271,518.901,536.851,518.401,536.2715.401.018,254,410.007,434,353,058.00
202101261,518.581,524.971,509.521,520.88-0.35-0.028,360,814.006,395,395,518.00
202101251,523.461,527.861,509.651,521.23-5.22-0.3410,269,272.007,742,120,397.00
202101221,544.721,544.721,525.241,526.45-22.70-1.4710,678,757.007,255,447,796.00
202101211,546.021,553.031,537.991,549.150.190.0111,240,961.008,168,749,457.00
202101201,561.601,562.961,546.241,548.96-14.49-0.9311,589,089.007,474,757,704.00
202101191,566.011,573.711,556.271,563.44-3.06-0.2012,857,539.008,459,851,864.00
202101181,563.281,574.481,560.661,566.50-4.14-0.2612,822,965.008,306,045,480.00
202101151,592.331,594.151,566.041,570.64-27.62-1.7318,605,812.0012,264,090,087.00
202101141,582.331,633.681,578.101,598.266.250.3930,379,971.0019,532,154,428.00
202101131,536.051,601.901,530.751,592.0053.573.4829,668,349.0018,554,007,607.00
202101121,517.821,538.431,513.651,538.4318.021.1914,684,793.009,149,213,860.00
202101111,548.161,550.811,517.211,520.41-27.55-1.7813,997,822.009,696,204,800.00
202101081,542.151,554.351,535.241,547.965.360.3512,992,529.008,842,274,586.00
202101071,552.811,558.941,528.221,542.60-13.73-0.8817,154,798.0011,601,443,561.00
202101061,524.281,559.571,524.281,556.3427.821.8218,771,752.0012,502,790,888.00
202101051,528.351,536.011,509.491,528.51-6.30-0.4118,112,493.0011,915,886,510.00
202101041,526.811,536.821,520.591,534.810.630.0413,745,882.009,671,423,382.00
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