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 |
(000136)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:39家 下跌家数:10家 平盘家数:11家

180低贝 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)
2020092410,081.4610,081.469,943.079,958.28-176.87-1.7529,251,930.0028,008,890,314.00
2020092310,152.0310,168.0210,118.3210,135.165.110.0522,287,179.0025,382,504,412.00
2020092210,201.4010,260.6310,108.6410,130.05-165.04-1.6027,252,103.0026,161,561,539.00
2020092110,351.4610,370.8310,276.3110,295.09-49.54-0.4826,864,693.0027,598,425,011.00
2020091810,168.9710,344.6210,163.7810,344.62193.341.9038,031,801.0034,890,108,727.00
2020091710,231.3110,233.2710,101.5010,151.28-105.79-1.0324,478,641.0026,790,125,009.00
2020091610,273.4710,285.3810,214.3010,257.06-22.47-0.2224,454,024.0024,222,025,828.00
2020091510,241.9710,291.0910,202.8310,279.5347.990.4723,653,582.0024,983,008,991.00
2020091410,235.8610,255.8910,192.2710,231.5420.070.2026,938,930.0027,553,268,204.00
2020091110,152.5110,216.9110,109.2110,211.4730.370.3028,763,879.0027,194,179,119.00
2020091010,289.8410,307.9210,160.3710,181.10-37.06-0.3641,971,812.0033,375,058,826.00
2020090910,242.2310,299.7010,150.7710,218.15-130.90-1.2647,752,328.0035,531,310,970.00
2020090810,277.2610,362.1110,231.7610,349.0593.740.9137,569,011.0035,419,940,645.00
2020090710,436.3610,466.7410,241.0010,255.31-189.39-1.8132,680,259.0037,177,062,933.00
2020090410,430.1310,467.4510,401.5010,444.70-129.70-1.2328,541,582.0034,581,691,321.00
2020090310,597.5710,709.0210,541.9010,574.40-36.59-0.3434,632,194.0042,725,899,271.00
2020090210,670.5910,672.0110,535.4810,610.98-59.18-0.5537,670,651.0039,910,461,787.00
2020090110,613.5910,673.2010,596.8910,670.1652.030.4934,520,362.0038,507,863,322.00
2020083110,614.8710,723.6610,610.2810,618.1340.290.3853,042,775.0055,899,183,086.00
2020082810,384.2710,587.3910,366.1210,577.84182.671.7636,315,839.0042,591,391,030.00
2020082710,373.9010,399.9410,316.4510,395.1751.100.4926,373,634.0029,615,482,552.00
2020082610,444.9110,470.9310,310.3510,344.07-106.75-1.0232,871,704.0036,844,979,144.00
2020082510,561.8210,580.3010,421.0810,450.82-107.15-1.0131,952,366.0034,583,643,574.00
2020082410,569.2610,592.1510,529.2610,557.968.350.0831,673,890.0032,885,530,592.00
2020082110,578.6010,600.0510,491.4510,549.6123.050.2231,902,209.0034,598,359,438.00
2020082010,596.3110,612.1910,502.3410,526.56-152.50-1.4346,009,229.0044,289,885,086.00
2020081910,716.9710,785.0010,660.3510,679.07-27.70-0.2651,867,113.0052,962,894,820.00
2020081810,690.0210,731.6910,657.5210,706.7721.360.2048,228,188.0050,869,597,964.00
2020081710,492.6010,695.8610,485.3310,685.42216.462.0773,626,004.0064,597,100,510.00
2020081410,394.7410,477.0010,321.3710,468.9564.210.6237,832,890.0041,678,102,442.00
2020081310,423.3410,458.6310,385.1310,404.7416.190.1637,586,571.0042,200,505,167.00
2020081210,423.3610,450.3610,237.7110,388.55-128.22-1.2252,608,220.0056,991,518,533.00
2020081110,594.2610,710.4810,490.1410,516.77-99.54-0.9457,581,079.0060,755,870,004.00
2020081010,573.9810,707.5610,556.4110,616.300.560.0150,624,603.0063,481,172,236.00
2020080710,600.9810,668.5110,478.9910,615.74-0.31-0.0054,287,400.0070,251,810,399.00
2020080610,535.0610,649.3610,464.4310,616.0585.650.8154,534,045.0072,706,771,200.00
2020080510,389.2610,535.5910,345.3510,530.40120.571.1652,611,786.0064,560,833,441.00
2020080410,382.2610,467.0910,358.6910,409.8348.890.4762,214,827.0070,855,193,612.00
2020080310,224.9310,362.6210,222.8710,360.94167.361.6449,361,476.0059,606,680,470.00
2020073110,146.2410,244.7010,061.0210,193.5831.590.3145,038,087.0052,237,672,233.00
2020073010,201.1910,244.4710,131.3410,161.98-37.85-0.3738,748,000.0050,212,578,371.00
2020072910,051.1910,203.819,997.5910,199.83128.201.2743,592,314.0047,458,590,946.00
2020072810,163.2310,183.3210,024.5710,071.63-12.35-0.1242,604,160.0052,545,785,068.00
202007279,980.4310,091.699,945.4910,083.98154.221.5544,632,184.0049,618,996,569.00
2020072410,176.7910,195.209,921.629,929.76-264.46-2.5963,868,904.0067,888,033,872.00
2020072310,129.8310,207.4610,013.2410,194.2250.020.4961,745,295.0061,404,343,945.00
2020072210,129.8610,261.4410,105.1010,144.1953.610.5355,901,088.0052,381,381,883.00
2020072110,139.1410,158.4110,031.0210,090.589.690.1046,457,642.0047,818,673,699.00
202007209,854.3610,080.909,839.7310,080.90297.933.0561,066,639.0049,814,876,745.00
202007179,755.979,850.989,710.199,782.9618.220.1944,589,802.0042,593,840,457.00
2020071610,115.4010,158.759,764.019,764.74-340.35-3.3765,289,027.0059,453,698,548.00
2020071510,246.0510,269.3410,060.8010,105.09-138.31-1.3564,323,450.0062,060,218,905.00
2020071410,277.5610,357.7610,117.4110,243.40-59.55-0.5872,364,731.0064,823,892,478.00
2020071310,140.9610,343.8010,124.1510,302.96171.111.6982,065,524.0068,161,670,128.00
2020071010,319.7210,319.7210,111.4910,131.85-254.74-2.4583,605,781.0066,421,904,091.00
2020070910,290.7410,398.4010,234.2210,386.59148.321.4594,196,252.0073,056,526,353.00
2020070810,060.5710,272.2010,048.7910,238.27161.191.6096,095,024.0069,724,694,744.00
2020070710,208.3410,311.0010,077.0710,077.0711.420.11114,637,651.0086,441,066,756.00
202007069,603.2810,089.839,603.2810,065.65520.685.46118,496,351.0086,210,410,710.00
202007039,422.119,544.979,422.119,544.97132.381.4164,379,998.0047,242,753,516.00
202007029,267.739,413.449,261.139,412.59113.711.2255,792,190.0043,062,465,734.00
202007019,215.199,300.699,192.919,298.88109.201.1936,365,831.0031,269,430,659.00
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