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 |
(000055)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:33家 下跌家数:16家 平盘家数:1家

上证地企 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)
202102251,622.261,626.971,600.031,607.606.170.3956,634,829.0073,687,116,157.00
202102241,645.231,647.221,585.621,601.42-41.24-2.5151,621,743.0086,793,214,583.00
202102231,640.401,665.171,635.571,642.67-11.99-0.7256,666,948.0083,659,214,196.00
202102221,704.391,704.391,653.261,654.66-42.32-2.4960,098,583.00102,807,544,422.00
202102191,686.191,701.041,665.941,696.985.920.3543,421,522.0087,428,404,374.00
202102181,708.951,719.651,682.381,691.0611.020.6635,217,065.0075,115,416,589.00
202102101,650.441,685.421,650.361,680.0433.902.0630,297,972.0068,848,955,753.00
202102091,617.061,646.451,606.861,646.1432.892.0428,073,255.0056,880,499,590.00
202102081,586.661,615.661,584.191,613.2432.372.0528,476,150.0055,815,345,866.00
202102051,580.781,601.071,575.001,580.873.650.2333,414,543.0059,054,016,897.00
202102041,561.591,586.261,560.721,577.239.820.6332,730,867.0064,814,150,408.00
202102031,559.011,573.491,550.841,567.414.440.2841,104,858.0068,328,508,877.00
202102021,548.691,563.391,544.591,562.9712.250.7927,442,561.0053,019,124,040.00
202102011,532.921,551.931,528.891,550.7219.241.2627,702,042.0048,324,171,713.00
202101291,539.631,549.611,516.031,531.474.840.3226,074,468.0051,638,512,328.00
202101281,534.891,543.961,520.631,526.63-26.75-1.7225,452,720.0050,037,557,095.00
202101271,562.161,564.901,545.011,553.38-8.73-0.5624,789,613.0051,194,592,623.00
202101261,582.221,582.651,559.021,562.11-25.17-1.5929,195,359.0054,432,148,293.00
202101251,565.471,591.571,563.091,587.2920.921.3433,602,643.0071,721,096,276.00
202101221,577.001,577.641,558.681,566.37-13.97-0.8837,105,577.0060,809,246,411.00
202101211,567.741,592.841,567.131,580.3417.541.1241,303,423.0060,461,074,061.00
202101201,558.921,571.671,554.091,562.811.320.0829,140,800.0052,149,867,906.00
202101191,583.671,584.361,555.341,561.49-22.69-1.4329,587,988.0059,150,622,726.00
202101181,561.431,592.321,555.861,584.1816.001.0231,222,612.0059,950,637,233.00
202101151,577.271,584.601,554.151,568.18-3.17-0.2033,717,146.0072,993,180,101.00
202101141,588.471,594.011,568.051,571.35-22.00-1.3828,630,516.0061,233,532,806.00
202101131,600.781,614.931,585.991,593.35-7.16-0.4535,996,805.0072,977,580,926.00
202101121,555.761,600.531,555.611,600.5136.532.3437,024,458.0070,732,540,152.00
202101111,580.051,600.921,558.421,563.98-16.10-1.0235,693,362.0075,126,862,231.00
202101081,587.311,593.961,566.711,580.09-5.04-0.3231,067,673.0071,107,005,378.00
202101071,562.341,585.161,555.291,585.1326.491.7037,371,453.0072,131,714,680.00
202101061,545.291,561.421,533.591,558.6418.621.2129,635,737.0069,374,242,265.00
202101051,516.951,540.031,514.061,540.0320.661.3635,259,125.0073,915,352,352.00
202101041,508.681,526.781,496.791,519.379.930.6635,460,517.0067,423,358,189.00
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