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 |
(000056)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:13家 下跌家数:87家 平盘家数:0家

上证国企 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)
202002251,023.001,027.871,011.751,026.62-10.62-1.0283,441,990.00103,211,450,594.00
202002241,043.601,045.381,034.541,037.25-10.93-1.0475,315,508.0095,577,508,483.00
202002211,046.631,057.271,044.781,048.18-1.35-0.1378,120,532.0099,958,223,195.00
202002201,031.561,050.401,027.901,049.5220.101.9580,425,625.00101,520,719,528.00
202002191,027.881,036.731,026.081,029.431.270.1259,107,172.0075,255,870,979.00
202002181,033.711,035.211,024.751,028.16-7.07-0.6856,409,770.0069,554,236,338.00
202002171,017.491,035.251,016.851,035.2321.722.1468,441,400.0084,843,656,039.00
202002141,003.901,014.921,003.841,013.527.440.7447,319,896.0057,502,981,489.00
202002131,012.241,017.161,005.181,006.08-6.79-0.6748,936,804.0060,724,634,791.00
202002121,005.711,012.871,003.311,012.874.450.4445,457,038.0055,722,300,980.00
202002111,003.211,014.231,000.771,008.437.620.7655,615,731.0065,103,537,227.00
20200210991.381,002.14988.631,000.801.500.1554,475,763.0066,111,452,753.00
20200207992.94999.32987.57999.310.650.0657,106,071.0069,186,174,879.00
20200206989.641,002.27982.71998.6613.691.3966,633,201.0081,106,601,365.00
20200205980.30992.90973.44984.977.640.7866,335,759.0079,440,669,808.00
20200204951.66978.30951.66977.3316.591.7385,639,055.0096,743,241,100.00
20200203946.04968.53946.04960.74-75.61-7.3079,527,280.0089,852,907,095.00
202001231,059.261,059.391,030.481,036.35-30.71-2.8865,490,537.0081,175,914,351.00
202001221,061.531,069.541,050.291,067.060.670.0649,074,517.0065,357,609,329.00
202001211,080.251,080.251,065.971,066.39-19.41-1.7952,692,872.0068,743,760,859.00
202001201,082.731,085.981,078.341,085.804.210.3944,528,406.0060,944,669,749.00
202001171,085.061,088.171,078.471,081.59-1.24-0.1136,638,970.0047,395,060,709.00
202001161,091.451,091.651,081.361,082.83-6.25-0.5740,035,430.0046,930,228,804.00
202001151,096.351,098.931,087.781,089.08-8.41-0.7738,827,393.0048,539,841,352.00
202001141,103.241,107.911,097.161,097.49-4.39-0.4049,310,108.0059,583,231,369.00
202001131,094.961,101.881,089.531,101.885.740.5244,961,223.0059,292,726,069.00
202001101,101.031,102.431,092.301,096.15-1.13-0.1042,156,930.0054,909,152,832.00
202001091,095.011,099.331,092.991,097.289.760.9052,155,249.0063,583,524,371.00
202001081,096.771,096.771,085.431,087.52-14.91-1.3565,066,509.0074,340,124,808.00
202001071,098.081,104.081,096.791,102.436.110.5660,067,137.0069,686,636,462.00
202001061,096.621,107.191,090.051,096.32-5.54-0.5078,056,140.0091,123,708,332.00
202001031,105.361,107.451,100.161,101.86-2.90-0.2661,202,228.0083,129,676,209.00
202001021,099.941,112.561,099.941,104.779.690.8981,157,803.00110,977,911,911.00
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