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 |
(000805)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:17家 下跌家数:31家 平盘家数:2家

A股资源 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)
201908233,426.873,433.143,415.653,420.60-10.53-0.3113,067,917.0011,677,305,655.10
201908223,440.793,441.903,408.973,431.130.220.0112,514,309.0011,261,641,590.00
201908213,452.453,453.343,428.953,430.90-34.43-0.9912,583,328.0010,748,972,206.90
201908203,443.183,487.283,436.343,465.3314.880.4320,016,034.0015,804,605,982.10
201908193,396.233,450.453,387.913,450.4553.931.5917,711,601.0015,408,348,300.30
201908163,398.873,413.153,390.463,396.510.310.0113,601,044.0012,190,528,294.80
201908153,362.153,397.203,352.663,396.20-14.02-0.4116,435,959.0014,501,327,774.20
201908143,408.413,424.053,397.423,410.236.000.1817,749,610.0015,301,332,435.10
201908133,390.963,411.023,387.193,404.23-0.55-0.0216,252,972.0014,178,480,003.40
201908123,390.983,405.133,366.163,404.789.160.2714,411,268.0012,300,706,974.00
201908093,437.013,447.023,391.543,395.62-31.87-0.9317,934,823.0014,694,663,653.30
201908083,459.983,462.953,422.743,427.491.640.0523,500,890.0019,936,902,948.30
201908073,392.583,444.863,392.583,425.8578.552.3522,745,156.0017,827,829,042.00
201908063,395.973,411.133,322.843,347.30-95.43-2.7725,256,926.0020,046,784,160.00
201908053,460.243,475.913,441.053,442.74-23.24-0.6721,364,192.0018,174,032,398.20
201908023,458.823,471.293,448.633,465.98-26.83-0.7719,277,711.0016,961,894,266.90
201908013,475.923,509.263,468.293,492.81-12.80-0.3717,592,634.0015,101,264,005.00
201907313,500.963,514.323,481.643,505.61-1.29-0.0414,084,433.0011,844,841,486.50
201907303,480.033,511.923,480.033,506.9132.940.9514,049,886.0011,644,263,021.60
201907293,478.163,478.163,460.873,473.97-2.10-0.0610,389,939.007,917,737,186.80
201907263,462.163,477.733,448.383,476.07-1.90-0.0512,296,034.009,322,590,630.70
201907253,488.433,488.433,467.673,477.97-19.34-0.5511,610,511.008,721,879,218.80
201907243,479.223,508.003,478.663,497.3225.890.7513,365,808.0010,143,512,581.30
201907233,454.223,472.273,451.273,471.437.700.229,241,220.007,257,354,469.70
201907223,540.893,540.893,461.153,463.72-88.54-2.4915,531,177.0011,725,214,265.30
201907193,532.643,569.683,531.973,552.2646.121.3217,124,166.0013,143,584,682.90
201907183,532.083,537.493,506.143,506.14-23.26-0.6614,333,169.0010,617,908,956.60
201907173,528.253,540.373,521.173,529.41-5.76-0.1610,553,984.007,849,914,188.60
201907163,525.653,543.173,519.353,535.161.410.049,640,553.007,903,352,601.50
201907153,503.243,547.743,460.253,533.7525.630.7312,717,874.0010,255,028,726.90
201907123,501.323,516.753,487.083,508.123.270.099,740,846.007,820,041,626.00
201907113,507.793,534.873,491.303,504.8530.690.8813,535,508.0011,199,077,830.50
201907103,518.833,522.053,467.933,474.16-45.87-1.3010,754,357.008,620,810,855.10
201907093,505.463,525.583,496.193,520.037.400.2110,989,479.009,044,533,051.60
201907083,622.053,622.053,499.393,512.63-121.18-3.3319,679,694.0015,615,784,889.60
201907053,636.143,640.053,617.863,633.81-0.98-0.0311,970,968.009,885,774,062.60
201907043,660.073,671.883,618.143,634.79-22.30-0.6116,458,526.0013,753,395,462.30
201907033,693.403,693.403,652.083,657.09-33.21-0.9021,004,848.0018,507,720,852.90
201907023,662.673,694.323,646.883,690.3019.580.5322,978,756.0021,026,491,452.40
201907013,638.303,670.723,618.443,670.7258.671.6225,363,041.0020,776,806,374.60
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