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 |
(000052)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:28家 下跌家数:20家 平盘家数:2家

50基本 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)
201912133,001.233,033.192,997.263,033.1960.642.0441,894,582.0066,647,265,267.00
201912122,985.852,985.852,968.932,972.56-9.08-0.3020,689,842.0032,958,975,342.00
201912112,972.952,985.822,963.752,981.6318.290.6223,592,999.0033,641,813,421.00
201912102,958.762,966.202,955.552,963.34-2.47-0.0820,246,093.0031,073,840,622.00
201912092,958.842,966.982,951.772,965.819.350.3225,034,095.0038,061,107,685.00
201912062,954.362,957.982,942.932,956.466.620.2221,383,576.0033,592,908,702.00
201912052,944.652,954.302,936.302,949.8317.360.5922,464,511.0035,722,565,109.00
201912042,936.712,938.272,922.722,932.48-16.42-0.5619,438,168.0029,114,650,389.00
201912032,933.962,949.162,922.562,948.908.010.2719,088,333.0032,162,499,173.00
201912022,943.662,955.822,936.032,940.894.770.1621,334,638.0034,920,130,374.00
201911292,952.012,964.362,929.332,936.11-20.74-0.7020,790,150.0041,700,315,742.00
201911282,969.842,978.772,948.412,956.85-12.48-0.4217,773,346.0026,320,955,927.00
201911272,976.642,980.992,961.962,969.34-7.54-0.2520,359,377.0030,182,554,462.00
201911262,993.872,993.872,972.182,976.87-8.30-0.2830,225,430.0043,776,027,994.00
201911252,943.682,986.802,943.682,985.1747.461.6233,302,211.0047,559,848,556.00
201911222,950.062,963.452,931.292,937.71-6.30-0.2126,802,021.0046,004,984,009.00
201911212,945.372,950.932,931.202,944.00-12.13-0.4121,914,452.0035,263,796,859.00
201911202,981.762,985.122,952.302,956.13-34.12-1.1422,511,696.0033,591,330,119.00
201911192,968.432,991.282,968.432,990.2513.500.4524,265,871.0036,274,061,791.00
201911182,949.132,982.462,943.242,976.7426.320.8923,876,300.0034,685,922,029.00
201911152,968.772,971.942,949.302,950.42-12.79-0.4322,029,561.0032,519,691,044.00
201911142,976.162,979.612,958.732,963.21-6.76-0.2322,123,548.0035,768,606,330.00
201911132,978.802,978.992,959.902,969.97-13.76-0.4622,621,812.0037,211,948,985.00
201911122,985.452,990.922,968.082,983.734.630.1620,527,695.0031,297,828,286.00
201911113,014.433,014.432,977.742,979.10-52.17-1.7228,511,827.0040,134,019,774.00
201911083,076.143,079.163,029.803,031.26-28.58-0.9328,297,012.0041,316,357,581.00
201911073,062.373,072.883,049.253,059.84-2.74-0.0923,317,946.0034,760,202,782.00
201911063,071.643,076.823,052.773,062.58-7.03-0.2329,174,816.0040,808,898,076.00
201911053,047.803,095.873,039.023,069.6125.090.8238,359,862.0055,760,630,462.00
201911043,038.683,051.433,033.183,044.5215.420.5130,906,972.0047,783,955,201.00
201911012,981.123,032.932,973.683,029.1046.061.5428,879,939.0046,727,802,425.00
201910312,996.402,996.852,976.042,983.04-5.65-0.1926,277,647.0042,158,765,560.00
201910303,002.413,011.142,982.102,988.69-13.52-0.4521,820,115.0033,653,353,580.00
201910293,021.883,021.883,000.333,002.21-18.65-0.6221,802,993.0034,000,117,675.00
201910283,017.113,030.833,005.003,020.874.390.1528,490,213.0042,480,534,075.00
201910253,016.593,020.092,987.873,016.48-3.43-0.1124,522,583.0043,830,273,347.00
201910243,015.823,035.293,005.563,019.9112.500.4224,482,739.0034,206,450,579.00
201910233,017.653,023.492,998.973,007.41-12.48-0.4122,633,012.0030,608,315,034.00
201910223,032.503,032.503,002.393,019.89-0.17-0.0121,001,262.0029,912,296,649.00
201910213,002.183,023.422,997.023,020.0514.200.4724,223,543.0036,733,975,299.00
201910183,064.933,075.303,004.213,005.85-49.04-1.6124,631,271.0037,356,080,207.00
201910173,054.363,067.123,045.023,054.892.210.0718,936,107.0031,585,237,327.00
201910163,064.363,094.873,045.113,052.67-3.14-0.1026,256,367.0042,282,388,140.00
201910153,067.403,067.403,047.943,055.82-7.69-0.2525,446,083.0037,222,300,778.00
201910143,047.373,093.933,041.773,063.5137.051.2242,543,315.0056,735,171,968.00
201910112,996.203,032.652,989.713,026.4540.881.3731,177,123.0048,168,621,426.00
201910102,976.192,987.512,969.992,985.577.700.2621,996,133.0035,842,652,303.00
201910092,948.052,988.582,944.752,977.8714.460.4926,136,018.0040,412,670,579.00
201910082,939.752,977.812,939.752,963.4123.740.8124,961,388.0039,074,499,529.00
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