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 |
(000049)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:29家 下跌家数:18家 平盘家数:3家

上证民企 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)
201911121,746.801,749.671,725.311,745.311.370.0814,617,072.0020,368,876,400.00
201911111,772.911,772.911,737.631,743.95-38.61-2.1714,882,291.0021,381,955,860.00
201911081,803.001,807.661,781.251,782.56-7.83-0.4418,537,534.0025,152,018,414.00
201911071,785.941,798.271,780.711,790.397.720.4317,194,649.0022,452,067,555.00
201911061,793.101,793.891,776.351,782.67-9.34-0.5219,314,109.0025,231,488,121.00
201911051,782.081,799.051,771.211,792.017.530.4219,504,443.0026,137,218,044.00
201911041,773.511,790.431,772.391,784.4815.980.9021,063,120.0027,139,513,785.00
201911011,745.001,768.531,740.781,768.5022.401.2819,561,491.0022,940,471,772.00
201910311,760.201,762.521,740.321,746.10-4.09-0.2312,691,494.0022,298,267,270.00
201910301,763.551,763.551,741.601,750.19-8.68-0.4911,765,709.0023,240,356,087.00
201910291,773.841,778.361,758.851,758.88-15.16-0.8513,313,852.0028,872,361,292.00
201910281,746.351,774.121,745.581,774.0438.902.2414,555,229.0028,804,454,934.00
201910251,710.091,735.851,707.481,735.1435.782.1111,094,890.0020,132,667,545.00
201910241,709.871,710.211,683.561,699.36-10.13-0.5910,965,835.0016,746,578,407.00
201910231,722.711,729.071,706.431,709.50-15.76-0.9110,189,880.0017,083,814,932.00
201910221,709.481,726.311,704.421,725.2522.191.309,429,366.0015,952,806,023.00
201910211,705.821,706.531,688.731,703.07-5.77-0.348,802,723.0015,114,273,767.00
201910181,738.111,738.761,704.111,708.83-27.28-1.5711,034,795.0018,719,772,701.00
201910171,742.561,749.591,728.481,736.12-5.47-0.319,629,115.0015,916,850,946.00
201910161,755.291,757.331,738.831,741.58-8.89-0.5112,246,933.0021,274,310,716.00
201910151,760.811,760.811,743.511,750.48-11.41-0.6510,710,424.0018,642,612,556.00
201910141,755.721,769.131,751.971,761.8919.401.1114,528,985.0024,241,712,566.00
201910111,744.691,751.841,726.471,742.494.450.2612,935,348.0021,884,969,971.00
201910101,712.391,740.921,708.621,738.0427.911.6310,072,147.0018,334,721,268.00
201910091,706.091,710.791,689.711,710.14-1.15-0.078,620,945.0015,722,100,763.00
201910081,712.941,730.311,710.891,711.28-4.17-0.249,633,197.0017,651,112,417.00
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