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:27家 下跌家数:3家 平盘家数:0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)
201912131,749.321,759.581,746.761,757.9216.690.966,291,715.003,498,030,968.00
201912121,752.011,752.011,740.381,741.23-12.71-0.724,129,124.002,368,210,296.00
201912111,751.211,759.011,746.161,753.944.770.274,557,293.002,637,972,113.00
201912101,752.041,753.431,741.061,749.18-8.13-0.464,623,805.002,586,011,599.00
201912091,742.291,758.321,735.151,757.3017.110.986,051,702.003,467,745,853.00
201912061,743.121,743.121,728.611,740.20-2.78-0.164,103,482.002,317,142,728.00
201912051,744.041,749.241,732.361,742.985.250.305,090,109.002,868,525,225.00
201912041,739.741,741.081,731.351,737.73-5.66-0.323,831,183.002,073,294,071.00
201912031,735.851,743.381,732.511,743.386.430.374,022,827.002,245,833,660.00
201912021,743.201,749.411,735.591,736.96-10.04-0.574,097,170.002,417,547,456.00
201911291,747.751,755.971,736.851,747.002.810.164,198,457.002,444,009,199.00
201911281,757.601,760.001,739.931,744.19-14.30-0.814,431,648.002,484,434,475.00
201911271,765.491,768.791,756.021,758.49-11.56-0.655,557,602.003,084,938,033.00
201911261,792.651,792.651,768.001,770.05-30.92-1.729,283,711.004,868,642,884.00
201911251,745.421,800.961,745.421,800.9661.863.5613,602,820.007,425,089,497.00
201911221,725.511,746.961,724.371,739.1017.961.046,974,183.003,792,881,675.00
201911211,715.971,725.111,709.861,721.141.250.074,835,991.002,463,957,073.00
201911201,708.041,730.441,703.541,719.908.070.475,635,623.002,823,377,242.00
201911191,696.751,711.831,693.131,711.827.400.434,558,529.002,567,198,820.00
201911181,682.511,707.961,681.851,704.4321.261.264,049,415.002,585,930,558.00
201911151,702.751,704.061,683.021,683.17-20.56-1.214,594,868.002,722,551,548.00
201911141,708.651,708.971,700.531,703.73-1.75-0.103,823,305.002,227,939,131.00
201911131,719.421,719.421,700.381,705.48-17.27-1.004,446,387.002,473,815,599.00
201911121,709.781,723.411,704.511,722.7513.220.775,078,584.002,921,699,911.00
201911111,745.251,745.411,707.881,709.53-41.65-2.385,638,701.003,113,219,124.00
201911081,765.561,767.681,750.121,751.17-8.82-0.504,291,718.002,480,564,730.00
201911071,756.351,763.331,750.701,759.991.870.113,890,842.002,346,580,835.00
201911061,767.351,769.231,750.951,758.11-9.60-0.544,758,444.002,556,478,198.00
201911051,762.831,775.601,752.911,767.717.650.435,774,945.003,275,831,587.00
201911041,762.201,765.861,756.881,760.062.140.125,239,571.002,789,693,947.00
201911011,744.511,761.291,740.371,757.926.290.365,419,765.002,944,952,105.00
201910311,758.011,764.991,748.021,751.62-1.48-0.086,352,233.003,502,605,833.00
201910301,767.331,767.331,749.831,753.10-16.22-0.924,717,268.002,472,060,539.00
201910291,787.191,787.191,769.321,769.32-21.87-1.224,445,480.002,479,536,221.00
201910281,780.561,791.421,779.591,791.196.870.384,822,976.002,674,869,827.00
201910251,767.441,784.411,762.711,784.3216.810.954,340,323.002,294,525,370.00
201910241,764.271,770.981,757.881,767.514.380.253,052,429.001,838,170,927.00
201910231,773.691,773.951,759.331,763.13-10.69-0.602,798,915.001,529,237,688.00
201910221,768.851,774.331,763.021,773.824.890.283,085,082.001,742,672,004.00
201910211,768.431,771.341,756.421,768.94-5.49-0.313,721,026.001,921,765,523.00
201910181,801.071,805.471,769.501,774.42-25.34-1.414,966,617.002,371,635,279.00
201910171,805.421,809.951,797.191,799.76-4.13-0.233,129,931.001,742,754,835.00
201910161,815.751,820.951,802.761,803.89-9.82-0.543,750,408.001,928,717,011.00
201910151,825.151,825.151,809.441,813.71-18.25-1.004,086,980.002,258,407,660.00
201910141,822.821,834.931,818.711,831.9611.410.635,677,113.003,117,720,983.00
201910111,797.741,826.311,797.161,820.5420.551.145,539,011.003,049,564,802.00
201910101,789.921,800.611,787.921,800.007.420.413,536,504.001,934,806,979.00
201910091,776.181,792.651,769.201,792.578.240.463,417,769.002,053,088,943.00
201910081,780.511,791.921,778.391,784.333.870.223,776,078.002,112,440,091.00
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