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 |
(000806)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:57家 下跌家数:37家 平盘家数:6家

消费服务 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)
201908228,094.708,149.448,079.478,145.1680.751.0024,693,845.0051,708,148,630.00
201908218,074.068,096.908,053.038,064.41-31.88-0.3925,755,606.0050,376,396,404.00
201908208,104.798,134.458,071.498,096.30-5.52-0.0734,890,582.0066,984,810,081.00
201908197,977.338,101.857,957.798,101.82177.012.2347,159,147.0088,170,795,674.00
201908167,857.697,990.307,834.527,924.8076.040.9728,170,989.0063,079,297,925.00
201908157,675.307,848.907,666.307,848.7741.200.5325,955,119.0050,980,959,293.00
201908147,820.637,854.497,798.567,807.5680.191.0425,710,463.0056,105,584,005.00
201908137,733.177,764.617,706.467,727.38-59.66-0.7720,444,480.0041,562,070,822.00
201908127,682.987,787.047,659.197,787.04145.131.9025,997,109.0058,000,332,555.00
201908097,739.707,750.107,628.307,641.90-55.31-0.7226,024,134.0049,787,577,341.00
201908087,647.357,709.717,647.357,697.21102.891.3525,154,631.0050,029,572,496.00
201908077,652.337,659.317,594.327,594.32-21.87-0.2922,659,542.0046,054,993,208.00
201908067,553.017,642.387,486.667,616.19-75.19-0.9835,349,901.0072,537,010,722.00
201908057,809.927,841.837,691.387,691.38-167.69-2.1328,777,786.0055,532,013,400.00
201908027,796.927,874.277,782.627,859.07-93.81-1.1829,081,937.0056,998,225,437.00
201908018,000.028,009.907,923.887,952.89-75.56-0.9423,204,838.0047,588,135,201.00
201907318,055.158,069.798,015.538,028.44-53.56-0.6622,885,421.0045,813,239,552.00
201907308,055.688,123.448,054.948,082.0037.460.4728,784,806.0050,972,029,197.00
201907298,050.808,063.108,018.258,044.54-2.04-0.0323,223,599.0045,148,714,139.00
201907268,009.518,060.937,996.118,046.5814.180.1821,123,318.0043,442,898,073.00
201907257,974.048,032.407,945.758,032.4061.810.7823,853,275.0051,266,565,959.00
201907247,938.128,014.307,935.747,970.5962.210.7926,811,540.0056,317,720,505.00
201907237,890.077,912.537,851.957,908.3728.930.3720,555,912.0046,032,964,166.00
201907227,932.497,939.227,832.227,879.44-46.59-0.5924,990,372.0046,972,670,365.00
201907197,905.407,993.897,898.097,926.0457.720.7323,695,916.0049,094,428,290.00
201907187,946.727,946.727,868.207,868.31-102.67-1.2922,083,012.0046,122,382,357.00
201907177,968.948,009.247,932.307,970.98-13.21-0.1721,876,703.0047,200,349,034.00
201907168,030.528,053.087,967.197,984.20-60.55-0.7520,159,610.0046,702,396,727.00
201907157,981.048,091.597,876.768,044.7533.820.4230,926,389.0065,615,940,733.00
201907127,952.778,034.737,941.838,010.9356.630.7123,502,909.0050,693,864,601.00
201907118,019.118,066.417,937.547,954.30-25.74-0.3222,458,300.0052,854,281,964.00
201907108,007.378,019.407,957.167,980.0410.800.1418,641,479.0041,345,563,282.00
201907097,982.428,005.767,931.117,969.24-19.76-0.2521,606,846.0047,161,803,484.00
201907088,141.968,142.257,926.177,989.01-187.74-2.3032,620,022.0065,851,377,694.00
201907058,104.778,197.248,086.718,176.7590.281.1223,387,163.0056,576,458,169.00
201907048,182.328,199.178,050.188,086.47-92.59-1.1325,792,900.0060,633,261,875.00
201907038,286.138,286.218,144.598,179.06-137.61-1.6531,064,874.0073,950,643,407.00
201907028,286.098,325.038,257.478,316.6715.450.1933,365,457.0068,327,153,862.00
201907018,215.528,313.678,194.678,301.22243.433.0241,914,064.0089,096,858,656.00
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
©1997-2019