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 |
(000090)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:855家 下跌家数:556家 平盘家数:93家

上证流通 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)
202005291,083.991,093.161,082.061,091.883.570.33194,636,773.00207,295,901,300.00
202005281,085.741,095.191,078.031,088.313.230.30199,038,657.00213,762,204,685.00
202005271,089.901,090.541,083.151,085.08-4.47-0.41190,918,593.00203,576,479,769.00
202005261,081.901,090.161,080.711,089.5512.211.13165,637,114.00182,954,110,741.00
202005251,076.201,078.751,070.621,077.341.880.18165,079,494.00182,608,998,021.00
202005221,095.871,095.871,072.921,075.46-22.31-2.03203,932,828.00224,311,283,319.00
202005211,107.461,107.811,096.371,097.77-6.59-0.60197,417,541.00225,735,568,219.00
202005201,109.771,109.771,101.271,104.36-6.10-0.55204,085,785.00240,327,701,974.00
202005191,110.221,111.061,106.301,110.469.370.85191,470,025.00230,696,434,512.00
202005181,099.841,107.211,095.711,101.093.370.31219,890,520.00261,541,671,082.00
202005151,102.631,104.011,095.791,097.72-0.78-0.07183,827,272.00224,455,687,907.00
202005141,105.061,105.061,098.251,098.51-11.03-0.99192,330,614.00215,956,432,094.00
202005131,103.611,110.501,100.421,109.542.340.21180,207,871.00204,801,442,000.00
202005121,107.831,109.451,098.531,107.20-0.65-0.06191,956,154.00220,728,136,176.00
202005111,111.291,116.461,103.741,107.85-0.89-0.08220,428,377.00252,508,865,756.00
202005081,103.821,112.361,102.301,108.749.350.85220,955,860.00254,815,432,659.00
202005071,101.441,103.621,096.821,099.39-2.33-0.21219,702,589.00245,159,252,620.00
202005061,082.171,101.991,081.811,101.728.770.80242,542,871.00278,894,810,453.00
202004301,082.471,095.461,082.471,092.9514.211.32234,992,230.00259,368,502,962.00
202004291,071.061,083.281,070.681,078.743.520.33197,861,375.00209,569,207,887.00
202004281,078.551,079.301,054.251,075.22-1.39-0.13248,209,009.00251,811,560,698.00
202004271,074.861,083.181,071.031,076.613.350.31205,757,772.00210,645,049,771.00
202004241,083.271,083.271,070.601,073.26-11.76-1.08230,504,513.00229,482,323,378.00
202004231,090.701,092.041,084.181,085.02-2.74-0.25242,690,007.00246,161,324,398.00
202004221,074.781,087.761,072.741,087.767.530.70213,106,248.00220,511,454,859.00
202004211,086.161,086.161,072.111,080.23-10.00-0.92229,128,480.00237,649,754,375.00
202004201,085.041,090.311,082.371,090.236.740.62206,465,096.00221,233,093,223.00
202004171,083.021,090.511,080.781,083.497.070.66242,767,943.00267,124,386,279.00
202004161,068.311,077.901,067.321,076.423.180.30200,864,208.00212,769,685,542.00
202004151,079.971,081.621,072.451,073.23-6.90-0.64203,748,411.00222,299,464,000.00
202004141,066.621,080.141,064.301,080.1318.581.75201,050,076.00216,283,759,924.00
202004131,062.401,065.651,057.711,061.55-5.82-0.55175,349,551.00176,554,839,855.00
202004101,079.151,082.781,064.801,067.38-11.22-1.04230,936,928.00234,973,954,936.00
202004091,077.731,081.361,075.811,078.605.270.49235,846,825.00237,135,100,845.00
202004081,069.021,076.681,067.411,073.33-1.21-0.11241,446,895.00243,843,778,685.00
202004071,067.811,075.801,066.141,074.5423.882.27267,978,729.00276,679,340,994.00
202004031,053.581,057.091,046.651,050.66-5.84-0.55198,810,315.00204,545,692,979.00
202004021,033.661,056.501,033.321,056.5017.161.65215,505,483.00221,698,614,731.00
202004011,042.231,054.981,037.991,039.34-5.70-0.55215,247,548.00216,509,193,181.00
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