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 |
(000054)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:18家 下跌家数:34家 平盘家数:1家

上证海外 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)
202012021,510.311,521.511,497.491,507.86-3.56-0.2447,389,763.0062,089,721,271.00
202012011,472.801,514.451,470.061,511.4138.832.6459,395,594.0075,579,102,436.00
202011301,486.801,523.551,471.481,472.58-6.14-0.4293,177,144.00106,993,339,485.00
202011271,458.831,478.721,452.901,478.7223.921.6456,190,080.0057,884,183,755.00
202011261,441.651,455.541,439.331,454.7911.430.7934,082,893.0047,963,878,147.00
202011251,460.341,468.951,443.361,443.36-6.54-0.4545,300,393.0061,937,414,702.00
202011241,459.251,463.541,447.071,449.90-13.34-0.9137,541,110.0047,413,296,388.00
202011231,441.231,470.491,440.321,463.2521.761.5154,711,241.0068,010,856,907.00
202011201,436.331,442.361,432.771,441.493.050.2130,242,086.0038,554,579,733.00
202011191,430.671,440.101,424.311,438.441.650.1231,894,874.0043,600,102,800.00
202011181,427.331,445.261,425.561,436.798.220.5843,606,479.0058,274,564,315.00
202011171,422.371,431.201,419.441,428.575.350.3833,961,281.0048,359,051,393.00
202011161,409.231,423.891,408.381,423.2222.401.6035,870,131.0046,336,970,435.00
202011131,415.031,415.211,393.491,400.83-21.67-1.5230,849,004.0042,449,146,969.00
202011121,431.151,434.591,420.481,422.50-10.81-0.7527,825,133.0041,595,905,207.00
202011111,431.881,439.741,426.651,433.310.630.0441,291,154.0054,672,270,629.00
202011101,444.421,448.331,427.871,432.68-1.74-0.1245,264,559.0061,967,187,524.00
202011091,420.271,438.881,420.271,434.4224.771.7643,160,993.0064,670,144,697.00
202011061,410.841,416.881,401.181,409.651.350.1033,585,164.0049,247,631,367.00
202011051,409.691,417.611,399.901,408.3011.580.8329,762,538.0045,914,484,671.00
202011041,388.391,401.081,383.051,396.739.980.7226,808,348.0043,003,824,883.00
202011031,368.941,395.291,368.941,386.7524.891.8333,177,015.0046,560,022,250.00
202011021,371.311,377.931,353.501,361.86-4.54-0.3332,730,162.0048,097,848,605.00
202010301,389.051,394.951,364.101,366.39-19.98-1.4433,793,235.0049,712,540,452.00
202010291,367.141,397.571,366.121,386.382.750.2027,753,787.0045,314,350,510.00
202010281,384.201,389.061,372.841,383.62-2.27-0.1625,696,789.0040,240,804,411.00
202010271,385.321,390.391,381.001,385.89-4.30-0.3122,579,811.0033,819,363,447.00
202010261,407.871,408.791,383.891,390.19-19.43-1.3830,011,822.0043,332,386,698.00
202010231,407.281,428.371,407.261,409.62-1.66-0.1232,064,169.0047,104,519,925.00
202010221,410.921,417.081,395.781,411.28-3.62-0.2626,113,340.0039,425,284,872.00
202010211,404.301,416.541,400.171,414.9013.340.9530,602,885.0039,353,252,000.00
202010201,401.291,402.341,391.731,401.56-2.34-0.1726,448,864.0035,001,626,186.00
202010191,415.761,436.291,403.111,403.90-4.45-0.3240,370,722.0054,541,026,377.00
202010161,400.641,414.211,400.571,408.359.200.6636,946,909.0048,026,807,462.00
202010151,394.511,410.231,393.021,399.155.590.4026,434,260.0040,865,086,014.00
202010141,398.631,398.631,388.031,393.56-7.20-0.5125,055,214.0039,057,726,975.00
202010131,395.811,402.911,389.171,400.76-0.16-0.0129,194,782.0042,608,650,577.00
202010121,367.751,403.021,367.751,400.9240.422.9739,731,763.0058,424,044,974.00
202010091,358.611,365.501,356.921,360.4918.451.3724,631,527.0036,903,230,824.00
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