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 |
(000821)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:29家 下跌家数:12家 平盘家数:9家

300红利 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)
202009255,837.765,845.785,760.385,776.91-41.74-0.7217,437,185.0021,167,052,504.00
202009245,901.965,901.965,812.605,818.66-101.12-1.7120,262,023.0023,805,388,225.00
202009235,974.555,977.045,909.825,919.77-29.05-0.4915,928,528.0019,781,904,744.00
202009226,005.516,034.785,935.545,948.82-104.79-1.7321,342,345.0025,585,774,810.00
202009216,100.046,102.316,039.706,053.62-40.26-0.6623,497,926.0027,341,388,480.00
202009185,979.356,099.395,972.786,093.88113.291.8937,332,001.0043,362,521,840.00
202009175,941.816,003.625,934.685,980.5933.490.5618,885,998.0027,146,203,438.00
202009165,906.375,968.605,894.705,947.1035.890.6118,824,047.0024,396,100,105.00
202009155,865.165,918.205,848.615,911.2145.900.7817,625,486.0023,541,044,418.00
202009145,860.505,875.735,831.515,865.3116.610.2817,506,256.0022,766,965,998.00
202009115,840.965,856.345,806.255,848.70-4.94-0.0820,399,087.0024,324,301,891.00
202009105,887.065,912.605,839.325,853.6414.890.2625,929,275.0030,610,934,808.00
202009095,901.685,931.465,824.465,838.75-112.66-1.8924,851,111.0029,219,025,872.00
202009085,920.595,959.905,901.415,951.4239.400.6726,119,554.0033,045,169,556.00
202009075,940.756,007.085,900.275,912.02-29.93-0.5026,822,527.0036,782,576,413.00
202009045,899.945,950.905,875.415,941.95-22.16-0.3722,369,881.0028,847,921,638.00
202009035,968.476,021.235,947.195,964.1114.450.2425,902,932.0033,113,156,624.00
202009025,975.185,986.425,903.165,949.66-8.58-0.1427,686,861.0030,540,642,082.00
202009015,942.415,958.765,910.485,958.246.210.1025,058,603.0029,951,959,545.00
202008316,004.706,049.175,947.465,952.03-37.01-0.6238,619,263.0045,650,410,410.00
202008285,886.085,994.565,860.335,989.0499.961.7030,219,045.0038,355,775,683.00
202008275,884.945,897.445,856.875,889.0716.190.2823,410,846.0027,420,144,752.00
202008265,944.405,961.175,855.285,872.89-66.02-1.1122,733,619.0026,154,952,073.00
202008255,962.845,998.925,922.535,938.90-13.59-0.2320,514,943.0025,345,424,767.00
202008245,960.465,996.965,945.815,952.49-0.28-0.0023,465,280.0028,960,842,998.00
202008215,957.955,971.535,919.935,952.7728.640.4820,946,512.0023,492,948,124.00
202008205,955.325,968.345,904.915,924.14-60.51-1.0127,295,514.0030,015,197,034.00
202008196,013.216,050.335,976.245,984.65-41.46-0.6930,771,694.0034,052,409,937.00
202008186,056.466,056.465,991.106,026.11-23.36-0.3933,707,666.0035,480,668,934.00
202008175,938.476,094.705,931.776,049.46130.192.2056,627,047.0056,752,765,330.00
202008145,836.435,921.735,820.705,919.2779.081.3528,135,975.0030,739,955,640.00
202008135,841.995,868.505,826.345,840.2014.050.2424,083,100.0027,190,188,377.00
202008125,835.345,858.425,751.085,826.15-12.63-0.2237,093,863.0040,841,044,420.00
202008115,863.965,933.465,831.635,838.78-12.04-0.2138,191,583.0043,118,760,497.00
202008105,778.415,870.945,743.215,850.8267.181.1633,707,702.0038,340,426,666.00
202008075,806.345,839.365,735.515,783.64-40.26-0.6927,227,032.0031,602,667,252.00
202008065,815.555,851.075,766.235,823.9027.680.4828,321,560.0034,763,720,567.00
202008055,809.265,809.705,735.255,796.21-40.04-0.6929,244,884.0033,715,045,035.00
202008045,793.965,861.175,758.965,836.2545.980.7945,831,692.0049,592,536,019.00
202008035,749.755,790.515,738.985,790.2753.680.9433,240,787.0040,248,372,210.00
202007315,725.705,811.445,682.315,736.593.080.0529,261,814.0033,796,997,643.00
202007305,759.295,779.845,727.575,733.51-19.21-0.3324,730,827.0031,515,243,795.00
202007295,668.625,754.665,626.165,752.7165.161.1528,835,024.0033,938,610,064.00
202007285,673.145,701.155,652.475,687.5542.980.7623,278,504.0027,597,420,866.00
202007275,681.235,695.755,599.565,644.57-0.68-0.0127,400,721.0032,537,551,870.00
202007245,815.685,833.495,625.135,645.24-191.39-3.2838,876,294.0044,782,294,574.00
202007235,865.805,907.945,749.475,836.64-83.46-1.4136,205,067.0041,632,009,171.00
202007225,921.825,988.405,890.825,920.10-4.10-0.0733,802,910.0038,916,722,225.00
202007215,966.055,966.055,898.105,924.19-33.65-0.5629,080,206.0038,082,975,473.00
202007205,782.735,963.195,782.735,957.84217.583.7943,864,105.0057,966,689,483.00
202007175,721.185,779.865,674.615,740.2723.430.4136,835,981.0043,818,525,996.00
202007165,861.785,907.565,716.845,716.84-146.89-2.5150,008,923.0055,859,198,093.00
202007155,965.425,986.595,857.845,863.73-102.09-1.7147,886,821.0053,508,444,597.00
202007145,985.076,025.425,877.935,965.81-37.53-0.6352,373,712.0057,470,582,140.00
202007135,910.796,034.295,899.206,003.3472.701.2361,916,970.0065,523,594,930.00
202007106,042.056,042.055,909.865,930.65-187.24-3.0660,055,704.0063,687,865,661.00
202007096,078.456,117.896,013.386,117.8934.790.5760,372,233.0065,621,329,600.00
202007086,035.296,121.405,983.276,083.0910.420.1764,625,632.0067,448,015,095.00
202007076,190.576,259.126,072.686,072.68-31.60-0.5283,884,317.0087,615,456,414.00
202007065,817.056,117.565,817.056,104.28380.276.6490,761,340.0091,766,922,009.00
202007035,658.985,737.135,647.235,724.0189.701.5956,873,147.0060,759,117,853.00
202007025,475.165,639.465,474.605,634.31160.642.9350,913,924.0058,273,079,431.00
202007015,320.435,475.335,314.945,473.68165.583.1237,751,078.0045,327,628,766.00
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