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:204家 下跌家数:229家 平盘家数:17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)
202102254,651.764,657.564,596.914,607.536.720.15209,136,893.00217,568,041,228.00
202102244,697.514,711.274,555.324,600.80-94.53-2.01211,751,812.00242,363,548,463.00
202102234,679.834,749.954,675.024,695.34-29.04-0.61230,342,839.00249,247,679,659.00
202102224,792.934,829.684,724.384,724.38-42.27-0.89273,861,285.00301,724,416,019.00
202102194,712.574,768.744,659.544,766.6540.330.85202,273,072.00243,563,346,990.00
202102184,766.634,780.394,704.494,726.3261.181.31183,372,541.00227,883,755,688.00
202102104,620.044,679.654,604.264,665.1454.151.17140,111,118.00191,274,134,790.00
202102094,506.094,614.624,502.624,610.98118.162.63138,442,503.00181,826,751,147.00
202102084,438.674,509.884,420.004,492.8363.551.43136,723,758.00172,660,919,218.00
202102054,481.444,508.354,427.414,429.28-44.89-1.00155,430,246.00188,693,474,729.00
202102044,503.264,528.124,423.134,474.17-51.27-1.13166,956,066.00196,416,819,683.00
202102034,549.604,574.234,523.804,525.44-29.29-0.64169,962,794.00198,065,093,187.00
202102024,508.854,557.264,486.894,554.7357.561.28143,863,643.00187,046,448,938.00
202102014,461.654,500.524,446.494,497.1728.570.64148,960,581.00177,479,841,635.00
202101294,532.144,546.674,409.714,468.59-41.36-0.92154,110,181.00197,425,886,687.00
202101284,556.914,582.794,501.684,509.96-105.01-2.28143,495,883.00188,253,586,965.00
202101274,587.174,618.104,552.944,614.9714.890.32141,118,427.00194,397,009,916.00
202101264,659.494,662.884,590.094,600.08-75.26-1.61155,181,461.00219,114,248,684.00
202101254,659.504,717.414,643.874,675.3415.450.33181,544,073.00255,168,716,901.00
202101224,668.474,668.664,622.454,659.89-13.46-0.29175,157,201.00233,896,784,124.00
202101214,608.614,691.434,608.134,673.3471.281.55181,999,468.00225,986,524,344.00
202101204,556.534,604.274,547.784,602.0740.610.89147,425,339.00184,628,029,595.00
202101194,615.644,618.844,544.334,561.46-55.39-1.20173,733,440.00217,165,820,774.00
202101184,547.864,627.924,530.224,616.8555.351.21161,999,044.00209,945,499,656.00
202101154,577.044,589.864,501.544,561.50-18.85-0.41175,654,057.00223,673,688,287.00
202101144,620.624,638.674,572.154,580.35-59.23-1.28191,925,219.00247,065,147,106.00
202101134,648.814,675.384,609.804,639.57-3.08-0.07219,143,853.00278,778,913,485.00
202101124,537.304,643.034,536.594,642.6581.161.78176,815,942.00231,151,737,433.00
202101114,633.164,662.454,538.204,561.49-73.59-1.59198,506,610.00261,271,508,329.00
202101084,635.884,654.654,595.334,635.08-1.53-0.03184,702,029.00240,120,560,263.00
202101074,599.504,641.674,573.964,636.6136.420.79221,498,311.00263,423,422,367.00
202101064,592.264,618.334,563.794,600.1912.200.27190,682,752.00247,353,793,419.00
202101054,528.754,589.024,519.004,587.9947.311.04217,784,201.00274,846,163,311.00
202101044,486.934,553.884,464.134,540.6870.721.58204,247,211.00255,109,610,735.00
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