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 |
(000066)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:14家 下跌家数:33家 平盘家数:3家

上证商品 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)
201908231,569.341,570.211,562.541,565.26-5.46-0.3512,513,131.0010,764,792,229.00
201908221,578.111,578.351,561.531,570.72-5.81-0.3712,861,455.0010,754,112,818.00
201908211,573.381,580.921,571.541,576.53-5.75-0.3613,420,078.0012,260,719,955.00
201908201,565.181,583.851,563.791,582.2813.310.8519,166,791.0014,939,282,922.00
201908191,544.791,568.971,539.381,568.9723.141.5016,967,058.0014,234,835,503.00
201908161,548.271,555.431,543.911,545.83-0.11-0.0113,447,968.0011,616,322,734.00
201908151,530.241,547.251,526.501,545.94-2.37-0.1516,402,983.0013,833,068,230.00
201908141,546.231,553.971,543.901,548.32-0.44-0.0316,825,279.0014,335,727,956.00
201908131,542.071,552.691,536.931,548.752.260.1516,393,322.0014,164,087,558.00
201908121,541.391,546.491,531.091,546.492.570.1713,885,351.0011,649,950,878.00
201908091,562.981,566.261,542.801,543.92-14.24-0.9117,912,890.0013,971,541,346.00
201908081,569.511,572.361,556.311,558.161.180.0821,450,855.0018,197,765,058.00
201908071,547.451,564.671,547.451,556.9826.531.7320,170,941.0015,892,649,924.00
201908061,545.941,551.401,519.331,530.45-33.82-2.1623,583,311.0019,434,430,974.00
201908051,570.531,580.221,563.511,564.27-8.03-0.5120,378,132.0017,171,976,434.00
201908021,567.231,574.911,563.571,572.30-6.81-0.4317,287,452.0014,595,186,772.00
201908011,577.291,587.591,572.551,579.11-11.10-0.7015,043,362.0012,167,140,192.00
201907311,586.941,592.241,581.451,590.21-0.31-0.0212,551,963.0010,322,920,770.00
201907301,582.471,592.561,581.861,590.5210.730.6813,491,958.0010,255,510,454.00
201907291,577.531,581.081,574.181,579.793.540.2210,544,901.008,499,117,994.00
201907261,568.791,577.241,564.791,576.240.440.0311,530,209.009,018,803,680.00
201907251,576.181,576.801,571.191,575.80-4.47-0.2811,540,412.008,357,486,045.00
201907241,567.891,582.471,567.891,580.2716.281.0412,603,973.009,783,767,132.00
201907231,550.751,563.991,550.751,563.999.920.649,053,165.007,250,989,832.00
201907221,584.431,584.431,550.111,554.07-34.71-2.1814,633,128.0011,065,843,675.00
201907191,582.971,598.391,581.851,588.7816.671.0615,583,735.0011,960,905,055.00
201907181,588.981,589.741,572.051,572.11-12.58-0.7914,726,010.0011,176,933,736.00
201907171,580.681,589.631,577.381,584.69-0.38-0.0213,270,265.009,435,572,065.00
201907161,579.771,587.281,576.861,585.071.210.0810,990,177.008,347,244,147.00
201907151,574.491,590.011,555.221,583.857.660.4913,738,234.0010,367,015,787.00
201907121,570.621,580.911,567.081,576.204.110.2613,045,881.009,690,626,398.00
201907111,575.381,582.631,566.851,572.089.060.5814,353,124.0012,030,390,214.00
201907101,582.231,583.571,558.991,563.02-19.65-1.2410,549,871.008,753,434,495.00
201907091,579.441,585.091,572.641,582.67-1.34-0.0811,168,266.009,646,934,057.00
201907081,626.941,626.941,577.491,584.01-57.37-3.5018,568,778.0015,424,759,703.00
201907051,639.741,642.831,630.091,641.386.140.3812,716,480.0011,056,074,550.00
201907041,645.241,651.231,627.761,635.25-9.60-0.5815,878,217.0013,231,642,678.00
201907031,665.931,665.931,642.731,644.85-13.59-0.8218,973,965.0016,716,280,699.00
201907021,650.731,658.941,643.691,658.444.800.2919,546,018.0017,337,721,268.00
201907011,642.081,653.851,633.481,653.6419.391.1923,504,660.0019,888,471,491.00
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