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 |
(000070)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:8家 下跌家数:20家 平盘家数:2家

能源等权 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)
201909201,843.751,844.611,834.411,840.30-3.86-0.215,323,057.002,949,480,785.00
201909191,844.081,845.031,826.551,844.160.340.024,806,984.002,521,673,783.00
201909181,849.721,852.591,841.691,843.82-17.53-0.946,389,331.003,470,626,771.00
201909171,889.511,889.511,854.141,861.35-28.41-1.509,176,052.004,949,658,105.00
201909161,911.531,917.171,881.711,889.7621.291.1414,998,679.007,866,624,024.00
201909121,864.851,869.391,854.491,868.475.990.325,789,890.003,134,058,376.00
201909111,867.171,875.351,858.951,862.48-0.59-0.037,207,659.003,477,717,026.00
201909101,863.181,864.901,854.821,863.071.400.087,190,784.003,290,136,257.00
201909091,855.341,861.671,842.651,861.6718.340.997,149,800.003,958,040,824.00
201909061,843.711,851.271,833.151,843.344.340.245,853,159.003,246,822,814.00
201909051,840.381,858.501,837.181,839.005.540.309,296,752.004,802,370,763.00
201909041,811.531,833.921,810.181,833.4622.021.227,472,106.003,968,809,396.00
201909031,816.971,818.241,804.151,811.44-3.86-0.216,009,825.003,143,018,847.00
201909021,776.371,821.251,776.371,815.3048.362.747,905,236.004,085,638,192.00
201908301,794.471,797.191,761.881,766.94-16.23-0.916,586,043.002,880,800,809.00
201908291,787.511,794.581,780.821,783.17-3.06-0.178,727,985.003,164,879,963.00
201908281,774.621,792.091,769.041,786.2314.930.847,451,754.002,865,624,679.00
201908271,751.701,779.361,751.321,771.3026.481.527,140,510.003,475,531,624.00
201908261,724.711,750.861,723.091,744.82-9.83-0.565,008,796.002,478,614,554.00
201908231,754.321,761.971,749.771,754.65-2.54-0.144,085,405.002,212,526,070.00
201908221,767.291,768.231,746.511,757.190.720.044,713,866.002,438,419,618.00
201908211,762.891,767.751,754.021,756.48-14.42-0.813,977,323.001,895,753,483.00
201908201,762.691,785.461,761.791,770.9013.510.776,684,339.003,180,626,232.00
201908191,730.731,757.391,728.971,757.3932.241.875,280,403.002,643,827,458.00
201908161,723.471,735.611,720.161,725.15-1.61-0.093,845,876.001,933,087,576.00
201908151,704.771,728.111,699.221,726.76-12.15-0.704,681,919.002,209,776,349.00
201908141,745.231,752.071,737.351,738.919.600.564,771,133.002,189,199,989.00
201908131,735.041,736.161,725.541,729.31-21.14-1.213,183,216.001,740,597,467.00
201908121,732.751,750.921,727.521,750.4516.330.943,703,690.002,089,504,495.00
201908091,760.681,761.961,731.711,734.13-20.27-1.163,936,809.002,065,856,189.00
201908081,754.611,762.871,751.381,754.401.730.104,281,982.002,084,619,445.00
201908071,750.001,765.171,743.721,752.677.200.414,929,454.002,557,936,049.00
201908061,771.361,771.361,722.411,745.48-53.47-2.978,151,421.003,857,110,737.00
201908051,829.391,829.391,797.951,798.95-34.28-1.875,763,819.003,144,803,489.00
201908021,830.161,834.711,823.201,833.23-30.38-1.636,655,588.003,552,379,262.00
201908011,872.031,876.161,858.931,863.61-17.00-0.905,042,533.002,586,569,797.00
201907311,886.871,888.921,878.981,880.61-8.33-0.443,951,515.002,361,920,390.00
201907301,883.491,897.001,883.481,888.945.720.303,925,958.002,356,129,427.00
201907291,888.711,888.711,878.901,883.21-10.71-0.573,938,446.002,361,357,812.00
201907261,881.401,894.901,878.311,893.936.280.335,484,062.003,255,764,709.00
201907251,889.501,891.851,881.761,887.65-4.69-0.253,950,254.002,195,418,894.00
201907241,879.771,900.881,879.661,892.3416.090.864,806,599.002,786,692,473.00
201907231,864.451,879.001,863.331,876.2512.730.683,636,007.002,223,089,607.00
201907221,898.751,898.751,858.691,863.52-28.27-1.495,503,936.003,031,874,265.00
201907191,883.331,904.801,883.331,891.7911.090.594,321,473.002,369,670,390.00
201907181,893.841,893.841,880.431,880.70-24.89-1.315,011,752.002,463,663,803.00
201907171,898.341,907.551,895.681,905.593.440.184,547,469.002,382,560,364.00
201907161,892.121,903.551,889.161,902.155.790.313,819,227.002,198,569,985.00
201907151,881.581,903.991,859.441,896.3510.980.585,035,992.002,859,186,715.00
201907121,883.481,889.381,872.391,885.380.630.033,797,865.002,168,761,985.00
201907111,880.241,900.661,877.451,884.7513.550.725,187,714.002,955,195,796.00
201907101,888.311,890.011,867.171,871.20-17.23-0.914,505,225.002,451,020,608.00
201907091,885.261,892.021,877.461,888.432.380.134,286,455.002,486,038,095.00
201907081,939.981,939.981,881.841,886.05-61.72-3.176,895,673.003,926,565,679.00
201907051,948.721,951.281,938.451,947.77-3.55-0.184,933,122.003,170,292,429.00
201907041,957.521,963.921,943.161,951.32-4.95-0.255,096,894.003,021,245,306.00
201907031,968.211,968.211,952.411,956.27-24.34-1.236,199,395.003,588,842,857.00
201907021,974.241,983.801,965.631,980.613.310.176,833,204.004,115,427,028.00
201907011,966.361,977.291,957.891,977.2936.231.878,708,477.004,828,074,978.00
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