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:11家 下跌家数:36家 平盘家数:3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)
201908211,175.991,177.841,171.791,173.15-6.17-0.5212,574,784.0019,845,374,801.00
201908201,174.421,181.271,171.781,179.321.680.1417,484,290.0024,575,266,251.00
201908191,160.711,177.641,154.441,177.6420.811.8023,972,917.0033,677,747,766.00
201908161,153.681,166.381,150.501,156.833.610.3112,846,009.0021,120,287,773.00
201908151,134.321,153.661,133.461,153.210.890.0813,803,973.0020,083,133,512.00
201908141,159.551,161.301,152.191,152.323.810.3312,964,174.0021,948,264,459.00
201908131,151.901,154.411,145.091,148.51-8.88-0.7712,757,132.0018,722,763,745.00
201908121,146.691,157.431,143.291,157.3822.201.9612,709,050.0024,707,275,305.00
201908091,152.231,153.151,133.191,135.19-10.88-0.9513,719,987.0021,206,405,988.00
201908081,140.871,149.521,139.751,146.0716.531.4617,203,678.0024,674,015,145.00
201908071,136.601,137.691,129.531,129.53-2.51-0.2219,333,514.0024,862,402,731.00
201908061,126.381,137.451,116.121,132.05-14.46-1.2626,099,204.0035,329,717,267.00
201908051,158.431,163.321,145.911,146.51-18.65-1.6020,171,713.0025,617,257,244.00
201908021,158.931,168.331,157.331,165.16-12.20-1.0419,613,492.0025,188,615,688.00
201908011,186.361,188.931,174.671,177.36-12.84-1.0813,017,065.0020,119,381,066.00
201907311,196.371,198.211,186.581,190.19-10.62-0.8813,459,887.0019,825,262,759.00
201907301,195.301,205.811,195.171,200.815.990.5015,095,646.0020,927,353,464.00
201907291,195.791,197.341,191.051,194.82-1.27-0.1111,066,674.0017,376,515,031.00
201907261,191.981,198.421,189.841,196.090.160.0111,853,920.0017,885,506,387.00
201907251,181.981,195.951,179.331,195.9313.651.1513,865,863.0021,355,380,659.00
201907241,179.711,189.291,179.651,182.287.430.6313,248,883.0021,954,271,172.00
201907231,174.391,175.691,168.261,174.862.430.2110,118,906.0016,230,147,727.00
201907221,183.281,184.251,168.751,172.43-9.56-0.8115,649,558.0020,554,997,650.00
201907191,175.481,188.201,175.481,181.9912.501.0715,898,009.0022,377,828,515.00
201907181,179.531,179.531,169.491,169.49-11.31-0.9613,176,830.0019,326,991,508.00
201907171,180.021,186.491,176.851,180.80-2.88-0.2412,661,713.0017,578,018,974.00
201907161,188.651,192.131,181.631,183.67-7.35-0.6212,024,161.0019,677,304,212.00
201907151,181.781,197.301,167.031,191.032.520.2117,374,072.0027,495,914,309.00
201907121,182.861,191.311,179.071,188.513.780.3214,207,409.0020,987,378,312.00
201907111,190.201,198.411,180.591,184.73-0.57-0.0516,293,113.0024,683,772,546.00
201907101,194.571,195.221,181.751,185.30-5.36-0.4514,503,111.0021,496,002,635.00
201907091,188.911,193.891,183.881,190.660.870.0714,035,889.0021,292,153,224.00
201907081,212.231,212.231,182.541,189.79-26.79-2.2020,040,095.0027,784,830,510.00
201907051,212.721,218.961,204.811,216.586.810.5612,871,757.0023,138,660,390.00
201907041,214.611,218.551,204.141,209.77-5.24-0.4318,400,235.0028,289,146,901.00
201907031,231.941,231.941,211.351,215.00-18.81-1.5220,712,577.0032,443,565,885.00
201907021,233.391,235.091,228.431,233.81-2.23-0.1820,740,226.0030,628,250,878.00
201907011,228.961,239.751,223.961,236.0327.062.2426,625,155.0039,732,244,098.00
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