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 |
(000069)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:55家 下跌家数:22家 平盘家数:2家

消费80 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)
202011267,044.217,091.206,965.067,035.28-22.20-0.3112,091,040.0041,081,756,684.00
202011257,209.387,209.387,056.817,057.48-144.12-2.0014,036,171.0048,201,156,415.00
202011247,259.537,264.907,168.577,201.60-56.76-0.7813,845,371.0045,293,628,523.00
202011237,238.597,283.107,198.807,258.3642.950.6015,718,853.0056,631,562,603.00
202011207,144.497,243.547,133.857,215.4181.331.1412,311,472.0040,937,542,599.00
202011197,042.427,146.416,999.477,134.0891.831.3011,109,204.0040,738,187,756.00
202011187,111.397,136.977,010.827,042.25-76.34-1.0712,389,335.0048,389,871,695.00
202011177,207.697,207.697,088.467,118.59-95.23-1.3213,525,417.0049,453,101,943.00
202011167,194.997,213.827,130.867,213.8233.110.4611,273,256.0044,754,552,138.00
202011137,257.657,257.657,132.327,180.71-96.17-1.3211,208,487.0045,397,132,016.00
202011127,231.587,285.037,210.077,276.8872.201.0011,574,535.0048,259,072,940.00
202011117,291.607,332.077,201.507,204.69-90.07-1.2313,714,241.0055,817,164,082.00
202011107,335.617,343.067,236.677,294.75-46.93-0.6415,674,044.0061,140,215,293.00
202011097,284.457,359.177,273.787,341.6879.071.0917,184,614.0059,616,503,837.00
202011067,365.727,365.727,175.087,262.61-81.61-1.1114,880,107.0052,640,312,511.00
202011057,297.897,348.197,271.077,344.22119.831.6615,056,120.0050,627,873,880.00
202011047,152.867,228.217,133.017,224.3976.221.0712,602,185.0042,599,342,204.00
202011037,108.727,150.757,070.457,148.1772.811.0312,933,532.0044,663,248,411.00
202011027,058.207,120.347,042.307,075.3611.050.1616,303,070.0055,402,274,326.00
202010307,222.267,227.477,046.137,064.31-159.89-2.2116,512,613.0058,719,746,946.00
202010297,039.037,269.507,029.057,224.19118.811.6714,838,879.0056,613,817,150.00
202010286,987.887,135.426,969.407,105.39143.502.0612,500,015.0048,376,541,347.00
202010276,908.426,964.876,884.336,961.8934.590.509,062,948.0038,416,608,451.00
202010266,854.046,946.216,775.946,927.29-21.58-0.319,546,553.0041,886,712,219.00
202010237,094.207,129.176,937.946,948.87-152.58-2.1511,132,087.0038,174,315,551.00
202010227,121.747,122.396,996.807,101.46-27.29-0.389,769,913.0035,814,420,902.00
202010217,171.717,190.767,095.177,128.74-15.72-0.2210,813,843.0038,857,243,987.00
202010207,009.787,147.406,981.677,144.46134.491.9210,208,933.0038,279,566,806.00
202010197,173.387,188.716,988.457,009.97-137.80-1.9311,569,749.0042,383,276,840.00
202010167,208.567,229.957,093.757,147.77-41.77-0.5810,348,073.0036,817,504,985.00
202010157,262.127,265.257,180.397,189.54-61.71-0.8510,622,814.0039,149,202,766.00
202010147,264.927,321.717,238.187,251.25-31.93-0.4412,112,554.0046,023,711,882.00
202010137,245.117,289.927,212.867,283.1854.750.7611,983,605.0045,178,228,177.00
202010127,056.847,228.437,036.447,228.43220.183.1413,757,020.0054,496,480,388.00
202010097,025.097,031.576,955.117,008.25113.261.6412,064,803.0049,063,027,749.00
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