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 |
(000046)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:344家 下跌家数:90家 平盘家数:16家

上证中小 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)
202008144,251.434,310.034,234.054,307.2249.051.15151,805,629.00158,173,560,736.00
202008134,264.704,285.154,244.054,258.176.950.16164,354,411.00164,228,012,009.00
202008124,272.404,282.584,172.084,251.22-43.16-1.00195,729,917.00211,783,383,436.00
202008114,355.224,392.704,289.194,294.38-61.44-1.41203,407,581.00227,980,765,183.00
202008104,315.764,388.024,311.354,355.8218.830.43192,550,077.00238,202,322,907.00
202008074,355.964,363.584,272.124,336.99-41.87-0.96207,599,327.00258,405,749,906.00
202008064,357.344,382.304,303.444,378.8623.290.53216,057,126.00265,718,529,395.00
202008054,317.104,363.624,285.334,355.5735.900.83192,114,832.00235,090,678,143.00
202008044,342.594,351.954,304.214,319.68-13.08-0.30218,612,646.00264,063,555,861.00
202008034,279.704,332.874,271.814,332.7688.882.09200,595,252.00248,657,908,594.00
202007314,199.194,273.424,177.514,243.8836.020.86170,154,614.00205,426,743,202.00
202007304,222.384,239.674,198.034,207.87-6.15-0.15167,394,302.00205,012,423,110.00
202007294,109.834,214.434,094.564,214.0290.462.19161,108,945.00191,861,823,565.00
202007284,127.964,148.784,094.834,123.5523.620.58145,733,031.00168,951,827,633.00
202007274,091.834,114.014,053.184,099.9323.920.59154,281,128.00181,277,632,060.00
202007244,241.614,254.534,063.904,076.01-185.90-4.36220,270,500.00257,188,107,929.00
202007234,222.494,268.664,159.204,261.914.490.11212,941,728.00252,056,512,008.00
202007224,227.184,317.484,219.304,257.4227.550.65202,313,790.00236,346,457,013.00
202007214,242.604,258.414,200.004,229.8710.170.24186,139,390.00220,770,304,504.00
202007204,119.154,219.704,088.444,219.70141.273.46216,990,354.00236,294,790,277.00
202007174,086.034,138.434,034.274,078.43-10.03-0.25181,799,449.00210,417,068,864.00
202007164,283.044,316.114,083.274,088.46-197.42-4.61244,831,648.00278,777,106,157.00
202007154,375.464,391.394,260.414,285.89-76.93-1.76240,906,630.00297,491,626,417.00
202007144,389.334,414.344,288.224,362.81-37.79-0.86266,502,163.00323,951,941,050.00
202007134,298.094,408.424,289.424,400.61104.612.44285,959,698.00333,971,463,455.00
202007104,324.524,361.194,281.434,296.00-55.01-1.26287,072,260.00335,506,923,126.00
202007094,268.534,363.184,257.144,351.0187.222.05323,216,583.00347,092,204,062.00
202007084,153.884,275.854,143.764,263.79100.202.41310,818,374.00320,896,566,658.00
202007074,201.384,237.444,145.614,163.5916.500.40346,875,291.00361,382,864,098.00
202007063,985.244,151.723,985.244,147.09206.385.24328,971,809.00317,761,996,912.00
202007033,890.703,941.663,889.023,940.7166.071.71239,320,383.00241,051,889,188.00
202007023,792.933,878.063,788.473,874.6478.602.07198,881,846.00211,497,865,005.00
202007013,761.263,796.043,755.273,796.0443.711.16127,356,763.00154,007,214,495.00
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