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 |
(000058)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:45家 下跌家数:84家 平盘家数:21家

全指价值 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)
202009253,841.283,844.003,806.893,820.42-6.05-0.1636,789,767.0033,914,207,638.00
202009243,873.593,873.593,824.073,826.47-63.00-1.6248,267,912.0041,761,707,839.00
202009233,918.983,923.073,884.753,889.47-18.01-0.4637,588,305.0033,780,587,860.00
202009223,944.463,969.413,901.073,907.49-67.22-1.6952,864,824.0048,318,507,245.00
202009214,020.464,023.143,971.873,974.71-38.02-0.9556,670,509.0055,033,769,857.00
202009183,917.764,014.523,914.554,012.73103.572.6578,129,410.0079,754,939,543.00
202009173,919.863,931.923,900.943,909.15-9.58-0.2448,732,250.0042,874,529,317.00
202009163,908.853,938.283,894.843,918.734.120.1154,437,889.0042,199,340,448.00
202009153,889.553,918.453,874.943,914.6121.900.5646,793,405.0043,238,102,449.00
202009143,880.833,893.083,873.863,892.7222.920.5949,576,721.0043,453,639,918.00
202009113,865.633,875.463,844.023,869.80-2.73-0.0755,655,845.0044,314,287,634.00
202009103,909.453,912.443,865.093,872.53-11.62-0.3078,019,555.0056,023,222,499.00
202009093,886.643,920.823,869.323,884.14-36.21-0.9287,792,167.0058,970,134,222.00
202009083,877.153,923.223,873.853,920.3561.401.5964,397,106.0058,359,224,855.00
202009073,874.323,912.233,852.733,858.95-18.70-0.4860,913,956.0055,594,368,935.00
202009043,857.273,882.203,850.623,877.65-16.10-0.4152,705,634.0046,784,932,169.00
202009033,902.093,934.993,884.213,893.75-2.65-0.0761,678,860.0054,637,608,897.00
202009023,922.743,924.643,871.573,896.41-19.51-0.5062,230,992.0053,707,940,256.00
202009013,898.123,915.923,893.693,915.927.120.1860,076,118.0051,584,929,111.00
202008313,949.713,981.923,907.373,908.80-28.79-0.7385,087,646.0077,295,780,842.00
202008283,868.073,940.233,854.173,937.6068.271.7665,262,696.0060,604,007,102.00
202008273,876.113,879.023,843.023,869.320.880.0251,722,151.0044,972,930,368.00
202008263,907.563,914.573,858.683,868.44-39.43-1.0159,333,658.0051,407,224,672.00
202008253,932.133,948.283,897.003,907.87-12.76-0.3352,382,699.0045,795,810,706.00
202008243,944.853,953.343,916.923,920.63-10.05-0.2654,885,943.0048,972,841,086.00
202008213,937.803,944.093,906.823,930.6814.760.3857,912,612.0046,740,204,002.00
202008203,942.683,942.683,904.103,915.92-40.87-1.0376,598,696.0060,094,921,080.00
202008193,987.964,003.163,956.793,956.79-34.68-0.8785,776,445.0068,382,334,426.00
202008184,017.694,017.693,971.313,991.47-31.71-0.7984,167,436.0073,760,428,318.00
202008173,932.714,060.193,932.454,023.18101.002.58120,160,317.00113,864,538,332.00
202008143,869.023,925.373,859.443,922.1850.471.3063,846,245.0056,203,730,950.00
202008133,883.003,887.293,865.823,871.71-0.85-0.0265,284,463.0052,592,245,657.00
202008123,858.023,884.183,824.513,872.5511.070.2982,144,067.0068,735,240,702.00
202008113,887.633,933.073,854.873,861.49-14.70-0.3886,242,822.0078,923,971,219.00
202008103,831.383,893.703,817.313,876.1838.571.0179,970,616.0072,408,223,820.00
202008073,864.263,872.313,809.753,837.62-40.64-1.0569,931,171.0062,332,403,479.00
202008063,867.613,895.043,829.463,878.2617.630.4670,613,514.0065,222,951,254.00
202008053,883.683,883.683,834.083,860.63-44.48-1.1467,984,938.0062,890,274,878.00
202008043,858.213,929.723,837.693,905.1157.991.51101,056,904.0096,360,467,750.00
202008033,829.483,847.603,816.093,847.1241.671.1080,247,006.0074,512,385,226.00
202007313,797.343,853.293,773.803,805.465.450.1470,214,505.0065,145,486,496.00
202007303,832.743,842.843,797.233,800.00-27.62-0.7262,045,430.0060,213,909,951.00
202007293,765.683,830.713,750.253,827.6248.351.2864,321,087.0060,969,751,707.00
202007283,790.753,800.803,758.593,779.2712.070.3253,721,000.0050,903,270,525.00
202007273,796.293,804.963,742.243,767.20-10.41-0.2861,025,199.0058,186,093,079.00
202007243,877.523,888.833,757.693,777.61-113.94-2.9391,065,233.0086,163,100,661.00
202007233,899.203,924.053,834.893,891.55-46.45-1.1891,035,196.0085,858,206,580.00
202007223,942.454,000.423,919.093,938.00-8.85-0.2292,858,129.0088,954,846,108.00
202007213,998.033,998.033,932.613,946.85-38.62-0.9782,453,274.0082,602,693,728.00
202007203,858.653,987.073,858.653,985.47154.694.04108,960,051.00108,985,989,770.00
202007173,854.903,868.463,799.743,830.78-10.64-0.2884,103,777.0079,585,135,864.00
202007163,942.513,976.483,841.423,841.42-86.07-2.19118,981,509.00107,801,867,533.00
202007154,017.384,027.043,919.753,927.49-79.48-1.98114,941,048.00101,808,733,065.00
202007144,041.114,064.833,964.624,006.97-49.37-1.22131,387,126.00114,671,879,690.00
202007134,010.764,095.643,989.724,056.3430.170.75146,082,772.00131,738,431,653.00
202007104,127.904,128.594,016.504,026.17-146.25-3.51136,716,714.00126,142,725,871.00
202007094,167.744,176.034,118.204,172.427.800.19148,433,278.00138,046,238,414.00
202007084,109.734,207.204,091.844,164.6146.151.12152,807,469.00139,310,841,315.00
202007074,236.924,286.034,118.474,118.47-30.26-0.73192,292,625.00175,645,117,559.00
202007063,916.334,160.913,916.334,148.73287.637.45198,871,022.00170,944,663,954.00
202007033,788.413,867.893,788.413,861.1086.912.30126,417,144.00113,524,671,607.00
202007023,671.573,776.153,669.423,774.1997.282.65105,286,378.0095,156,904,457.00
202007013,598.613,677.313,591.253,676.9185.512.3868,131,032.0063,295,112,961.00
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