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 |
(000095)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:63家 下跌家数:85家 平盘家数:19家

上证中游 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)
202009243,062.103,062.383,003.223,003.98-82.17-2.6638,632,389.0049,695,446,915.00
202009233,076.473,090.053,052.963,086.1522.670.7432,393,371.0045,673,786,164.00
202009223,095.363,105.843,054.013,063.48-62.25-1.9937,929,315.0047,564,769,801.00
202009213,139.143,151.943,118.343,125.73-1.07-0.0344,182,111.0058,040,798,315.00
202009183,084.343,133.363,084.343,126.8040.841.3252,723,343.0064,245,635,538.00
202009173,056.903,102.683,048.263,085.9621.840.7141,699,968.0054,907,819,071.00
202009163,063.143,086.143,053.103,064.120.110.0041,773,369.0049,873,701,503.00
202009153,034.753,064.983,024.053,064.0122.980.7640,498,699.0048,961,162,334.00
202009143,035.663,055.593,020.613,041.0325.900.8647,102,008.0056,633,544,476.00
202009112,969.313,017.842,962.543,015.1440.091.3547,536,742.0052,810,828,125.00
202009103,032.333,037.362,966.822,975.05-30.17-1.0074,762,326.0063,291,696,199.00
202009093,029.873,043.022,981.463,005.22-67.40-2.1988,947,500.0075,491,571,879.00
202009083,062.183,081.433,032.913,072.6213.200.4357,332,540.0063,445,719,900.00
202009073,130.383,149.313,047.103,059.42-73.11-2.3352,230,212.0075,465,470,923.00
202009043,096.183,137.103,093.113,132.53-11.64-0.3743,178,344.0062,817,774,605.00
202009033,159.043,170.003,130.453,144.17-10.86-0.3453,643,972.0069,842,585,614.00
202009023,178.683,180.333,129.143,155.03-13.31-0.4251,406,164.0069,852,531,034.00
202009013,137.553,168.343,136.113,168.3429.100.9349,865,935.0066,854,763,622.00
202008313,164.753,188.573,139.113,139.23-7.98-0.2560,699,071.0081,545,338,852.00
202008283,096.003,151.993,085.893,147.2246.151.4952,559,027.0071,237,942,143.00
202008273,077.133,107.703,056.003,101.0734.121.1149,109,808.0065,124,145,315.00
202008263,119.763,126.983,052.233,066.95-57.25-1.8356,190,916.0076,472,716,690.00
202008253,156.933,166.123,113.853,124.20-25.17-0.8055,198,644.0074,133,844,709.00
202008243,123.653,157.103,108.213,149.3736.731.1853,956,960.0074,538,697,370.00
202008213,131.363,144.413,085.383,112.64-1.03-0.0357,470,762.0075,707,286,980.00
202008203,132.433,157.743,101.673,113.67-46.39-1.4770,806,821.0084,330,000,241.00
202008193,207.203,210.273,159.173,160.06-49.77-1.5584,119,703.00105,826,496,264.00
202008183,208.193,213.723,189.093,209.831.770.0675,073,773.0095,717,845,431.00
202008173,155.233,208.083,138.063,208.0667.552.1586,727,572.00106,457,170,560.00
202008143,104.193,142.013,087.623,140.5129.560.9566,318,684.0077,535,910,543.00
202008133,115.843,136.223,096.163,110.958.150.2675,978,349.0084,880,419,456.00
202008123,118.673,127.313,035.993,102.80-28.24-0.9090,160,307.00110,836,319,789.00
202008113,183.023,205.203,125.443,131.04-48.89-1.5490,325,210.00110,136,954,778.00
202008103,149.823,204.233,147.553,179.9317.320.5591,827,427.00126,022,936,065.00
202008073,159.673,177.873,114.503,162.62-12.95-0.4185,201,686.00124,698,701,650.00
202008063,165.553,185.153,124.003,175.578.810.2888,450,410.00128,016,612,181.00
202008053,153.473,175.243,119.983,166.7526.300.8479,969,397.00115,412,979,104.00
202008043,163.853,164.933,123.373,140.45-13.15-0.4285,363,952.00122,122,152,132.00
202008033,101.283,153.623,098.783,153.6183.782.7378,246,332.00117,667,993,385.00
202007313,040.233,099.103,023.623,069.8318.940.6264,008,499.0094,812,258,497.00
202007303,058.763,082.493,041.563,050.899.500.3163,289,865.0096,938,668,847.00
202007292,965.263,042.612,947.303,041.3971.752.4262,230,185.0087,501,952,088.00
202007282,966.742,983.152,943.832,969.6519.260.6555,595,121.0072,578,612,460.00
202007272,959.572,978.472,921.282,950.394.970.1761,837,027.0085,131,861,887.00
202007243,059.223,076.072,940.602,945.41-125.50-4.0993,392,987.00124,308,622,711.00
202007233,042.813,081.042,993.613,070.915.860.1987,237,132.00114,941,598,076.00
202007223,058.523,100.893,046.523,065.050.390.0173,942,367.00101,522,065,870.00
202007213,085.073,086.873,044.123,064.66-5.12-0.1778,632,143.00109,917,388,355.00
202007202,958.433,069.792,958.433,069.79156.685.3893,637,659.00119,594,616,785.00
202007172,887.772,945.322,866.842,913.1029.281.0265,680,282.0091,815,744,683.00
202007163,019.813,050.982,880.992,883.83-139.96-4.6385,939,705.00117,011,005,033.00
202007153,118.713,127.433,011.663,023.79-84.14-2.7191,025,499.00130,610,235,184.00
202007143,127.713,158.413,049.673,107.93-23.60-0.75100,083,056.00140,099,536,112.00
202007133,047.643,131.833,044.983,131.5283.572.74103,363,477.00138,547,034,940.00
202007103,088.073,101.943,033.733,047.96-53.66-1.73102,346,076.00132,125,396,330.00
202007093,037.173,101.623,029.563,101.6176.052.51121,175,171.00143,709,662,267.00
202007082,952.023,027.732,929.353,025.5769.992.37114,668,251.00125,786,896,991.00
202007072,987.703,025.272,955.262,955.5814.200.48124,895,806.00145,066,604,130.00
202007062,819.162,945.162,819.162,941.38154.605.55123,913,124.00132,648,979,081.00
202007032,766.112,786.782,765.182,786.7831.231.1380,903,442.0091,491,869,928.00
202007022,697.692,757.652,694.982,755.5656.482.0968,498,246.0085,676,538,410.00
202007012,671.562,699.132,668.632,699.0835.421.3345,824,289.0067,165,974,022.00
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