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 |
(000096)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:75家 下跌家数:89家 平盘家数:9家

上证下游 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)
202003274,180.484,194.704,136.254,136.253.510.0937,238,843.0057,428,218,829.00
202003264,104.024,163.024,090.764,132.742.510.0640,416,290.0059,297,019,506.00
202003254,114.594,142.644,090.404,130.22110.982.7643,593,425.0064,185,064,418.00
202003243,971.944,023.463,929.074,019.24114.612.9437,449,715.0059,237,288,187.00
202003233,903.013,957.383,888.903,904.63-105.51-2.6336,936,507.0057,418,100,294.00
202003203,956.524,019.403,936.264,010.1393.712.3936,726,435.0058,551,851,527.00
202003193,932.953,976.373,815.883,916.42-31.67-0.8043,148,145.0069,430,316,873.00
202003184,038.124,098.993,948.093,948.09-72.26-1.8039,209,630.0062,288,234,764.00
202003174,049.264,100.623,903.304,020.35-24.07-0.6040,464,842.0063,964,843,788.00
202003164,213.964,217.844,033.044,044.42-164.59-3.9146,477,417.0068,513,704,889.00
202003134,073.494,246.734,065.704,209.00-57.05-1.3447,871,442.0070,984,811,712.00
202003124,303.054,310.224,240.224,266.05-98.21-2.2541,265,242.0056,239,580,059.00
202003114,405.844,419.884,364.084,364.26-32.95-0.7554,141,599.0067,671,401,977.00
202003104,272.164,406.984,249.794,397.2196.352.2450,896,376.0075,393,348,982.00
202003094,377.714,380.904,300.864,300.86-150.22-3.3852,952,184.0078,179,586,203.00
202003064,455.264,498.414,445.794,451.08-46.47-1.0340,881,531.0060,324,885,366.00
202003054,444.664,508.824,431.294,497.5693.902.1355,323,856.0088,401,408,808.00
202003044,363.924,406.184,354.084,403.6529.410.6748,427,164.0071,999,959,294.00
202003034,341.894,411.334,341.834,374.2483.391.9459,298,096.0084,239,903,705.00
202003024,196.684,315.654,192.374,290.86113.502.7246,762,132.0069,728,108,095.00
202002284,240.644,276.494,166.914,177.36-168.84-3.8855,955,367.0079,769,264,889.00
202002274,317.424,372.584,317.424,346.1938.950.9052,099,775.0077,011,614,161.00
202002264,323.974,361.614,296.524,307.24-66.94-1.5370,949,565.0090,972,255,133.00
202002254,318.034,378.324,272.284,374.18-10.92-0.2568,127,761.0097,306,782,010.00
202002244,400.424,405.064,356.594,385.11-36.88-0.8357,687,503.0088,670,929,415.00
202002214,399.454,441.284,397.704,421.9813.620.3157,544,048.0081,951,687,537.00
202002204,336.504,412.984,336.504,408.3682.911.9250,620,373.0077,521,227,151.00
202002194,337.454,358.194,311.484,325.45-20.84-0.4846,270,139.0071,942,533,173.00
202002184,352.944,356.554,314.734,346.29-5.79-0.1351,466,691.0078,906,855,023.00
202002174,277.004,352.074,277.004,352.0780.251.8848,297,772.0069,548,777,694.00
202002144,265.554,300.894,246.974,271.823.350.0838,568,145.0060,427,577,412.00
202002134,313.514,328.684,255.304,268.46-44.16-1.0244,073,851.0067,809,939,272.00
202002124,256.544,312.624,252.934,312.6250.531.1939,832,698.0062,574,839,276.00
202002114,231.714,277.074,218.264,262.0931.530.7539,805,139.0061,171,198,121.00
202002104,211.024,236.174,187.144,230.56-7.67-0.1846,674,561.0070,699,491,028.00
202002074,223.794,239.114,175.634,238.2319.650.4753,997,378.0084,698,914,958.00
202002064,131.654,236.234,105.324,218.58112.692.7454,220,870.0087,940,588,453.00
202002054,046.024,106.154,026.744,105.8992.812.3150,897,325.0080,404,785,983.00
202002043,894.894,019.223,894.894,013.0876.971.9657,296,985.0081,982,707,042.00
202002033,873.243,972.853,873.243,936.11-287.03-6.8035,611,303.0071,044,141,253.00
202001234,332.494,334.394,189.604,223.13-135.56-3.1142,487,961.0067,553,115,547.00
202001224,345.594,367.284,291.634,358.69-3.36-0.0835,346,673.0056,622,152,215.00
202001214,396.004,402.304,352.524,362.05-48.29-1.1040,033,097.0065,641,089,123.00
202001204,432.244,433.574,377.234,410.34-6.16-0.1436,106,462.0061,347,970,269.00
202001174,408.774,431.154,395.964,416.5021.480.4926,569,972.0048,798,259,021.00
202001164,416.404,416.404,383.634,395.02-3.67-0.0825,823,495.0044,136,864,852.00
202001154,390.164,420.374,378.914,398.697.250.1728,954,263.0046,384,781,653.00
202001144,437.384,439.544,389.914,391.44-33.60-0.7635,787,144.0051,366,356,934.00
202001134,392.614,425.044,382.714,425.0433.970.7730,228,053.0050,664,384,898.00
202001104,397.794,401.534,375.514,391.079.430.2229,690,941.0047,606,390,349.00
202001094,335.114,384.994,335.114,381.6379.061.8433,644,568.0054,739,536,215.00
202001084,315.084,332.404,290.474,302.58-40.23-0.9335,668,566.0048,137,655,975.00
202001074,285.874,342.814,285.874,342.8163.361.4834,631,263.0054,462,068,056.00
202001064,273.294,306.764,252.644,279.45-23.32-0.5441,052,630.0063,974,429,744.00
202001034,351.844,351.854,291.384,302.77-48.21-1.1135,201,375.0061,631,026,847.00
202001024,321.954,360.704,308.484,350.9812.040.2838,481,080.0069,326,896,644.00
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