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 |
(000042)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:19家 下跌家数:27家 平盘家数:4家

上证央企 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)
201911141,484.471,486.481,476.871,479.31-2.88-0.1917,063,641.0015,773,826,750.00
201911131,491.041,491.081,476.871,482.19-11.67-0.7817,463,021.0016,522,846,752.00
201911121,494.161,497.301,483.951,493.861.580.1116,266,247.0014,804,622,201.00
201911111,511.351,511.351,490.911,492.28-26.78-1.7624,385,802.0021,536,078,767.00
201911081,539.741,541.551,517.491,519.06-11.46-0.7522,824,157.0020,538,073,776.00
201911071,532.651,537.191,525.641,530.52-2.82-0.1818,999,878.0018,178,657,916.00
201911061,537.031,540.671,528.021,533.34-3.23-0.2123,813,566.0022,185,797,163.00
201911051,524.171,547.961,520.351,536.5713.130.8630,112,334.0028,634,368,240.00
201911041,516.191,524.371,514.881,523.4511.010.7325,212,102.0024,136,172,466.00
201911011,491.831,514.211,487.291,512.4418.641.2521,683,885.0020,244,720,923.00
201910311,501.011,501.721,488.541,493.81-3.74-0.2520,625,247.0019,309,732,585.00
201910301,503.111,506.881,495.731,497.55-7.81-0.5217,262,283.0016,287,952,329.00
201910291,519.701,519.701,504.411,505.36-14.15-0.9317,739,105.0016,668,965,434.00
201910281,517.851,524.871,510.671,519.513.740.2523,215,899.0021,447,580,045.00
201910251,515.501,517.061,500.081,515.772.520.1718,467,147.0016,217,544,026.00
201910241,511.601,520.621,506.051,513.254.350.2919,481,424.0017,010,586,786.00
201910231,514.211,517.541,504.541,508.90-8.06-0.5319,102,304.0016,110,424,693.00
201910221,521.611,521.611,506.241,516.960.020.0017,030,952.0015,157,441,458.00
201910211,510.091,519.101,505.611,516.946.190.4119,096,736.0017,630,066,570.00
201910181,539.051,543.741,509.981,510.75-23.50-1.5320,274,977.0018,117,931,248.00
201910171,533.361,539.631,530.021,534.251.020.0715,386,313.0013,593,419,320.00
201910161,539.801,553.931,530.511,533.24-0.93-0.0621,100,206.0018,968,520,129.00
201910151,545.071,545.071,532.511,534.16-9.15-0.5920,319,939.0017,654,666,463.00
201910141,536.811,557.891,535.441,543.3116.301.0734,465,299.0030,296,994,505.00
201910111,513.311,530.441,509.931,527.0118.151.2023,229,314.0022,615,851,112.00
201910101,505.671,509.671,501.801,508.863.940.2617,734,693.0016,311,371,999.00
201910091,489.351,509.741,486.601,504.937.850.5220,722,083.0020,194,747,406.00
201910081,486.391,503.591,486.391,497.0810.540.7119,623,477.0019,891,458,514.00
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
©1997-2019