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 |
(000827)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:61家 下跌家数:32家 平盘家数:7家

中证环保 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)
201912061,189.201,196.651,184.431,196.657.330.6214,894,700.0020,936,235,635.00
201912051,175.971,191.211,174.601,189.3214.611.2416,790,431.0025,656,262,474.80
201912041,166.941,179.421,165.731,174.712.940.2514,477,174.0020,574,107,507.60
201912031,160.521,171.771,156.171,171.777.460.6413,634,083.0019,010,396,396.10
201912021,164.911,170.141,161.091,164.310.940.0813,226,059.0017,937,373,923.00
201911291,160.341,165.741,153.021,163.372.490.2112,420,009.0017,871,600,942.00
201911281,160.381,168.291,158.021,160.88-1.71-0.1513,284,548.0018,828,786,885.00
201911271,159.521,170.201,153.471,162.590.420.0417,739,893.0025,118,037,729.70
201911261,156.461,164.561,153.901,162.177.420.6418,339,814.0026,116,806,531.80
201911251,151.981,156.011,142.651,154.753.770.3315,417,323.0020,327,056,559.30
201911221,157.851,172.121,145.411,150.98-0.70-0.0616,750,368.0025,423,470,397.20
201911211,148.151,156.771,145.661,151.680.700.0612,167,857.0016,625,588,445.40
201911201,160.881,163.581,150.321,150.98-10.19-0.8814,092,859.0019,769,646,980.70
201911191,138.701,161.171,138.151,161.1722.922.0115,036,811.0021,293,167,845.30
201911181,130.611,138.571,127.371,138.257.000.6212,306,749.0014,159,423,265.40
201911151,146.041,146.041,131.251,131.25-15.21-1.3314,014,171.0017,194,125,521.90
201911141,142.001,149.551,140.481,146.464.750.4214,756,011.0018,934,297,739.20
201911131,147.731,147.731,137.341,141.72-3.41-0.3014,060,410.0017,768,285,165.50
201911121,145.031,148.351,132.871,145.131.410.1214,397,900.0017,409,599,073.80
201911111,164.291,164.291,141.561,143.72-26.15-2.2415,517,065.0017,978,499,331.60
201911081,178.711,183.181,169.691,169.87-3.88-0.3315,407,447.0020,411,952,021.70
201911071,171.571,178.781,167.641,173.750.190.0214,530,826.0020,065,318,251.10
201911061,177.291,187.801,169.761,173.56-1.93-0.1617,440,588.0027,172,632,014.50
201911051,166.661,178.161,158.371,175.4910.870.9317,256,539.0024,318,793,898.20
201911041,162.531,169.641,161.291,164.624.290.3716,155,672.0019,842,012,321.90
201911011,146.621,160.731,144.661,160.3211.711.0214,159,689.0015,944,016,294.00
201910311,155.681,159.451,147.581,148.61-3.84-0.3315,693,748.0017,758,164,189.80
201910301,156.941,159.271,150.701,152.45-10.51-0.9017,461,899.0017,746,329,782.70
201910291,175.331,175.331,162.961,162.96-14.08-1.2020,387,630.0020,099,663,221.50
201910281,158.911,177.251,158.911,177.0519.151.6517,674,194.0020,675,511,988.50
201910251,149.741,159.541,142.751,157.897.520.6513,142,752.0015,425,485,194.80
201910241,148.601,152.941,143.141,150.370.860.0710,554,909.0011,822,943,355.90
201910231,158.811,159.281,148.101,149.51-9.11-0.7910,886,721.0012,493,429,462.30
201910221,149.801,159.381,149.491,158.6110.190.8911,037,120.0012,846,889,669.30
201910211,151.911,152.011,138.071,148.43-5.25-0.4611,322,354.0012,821,608,122.00
201910181,169.291,172.851,150.341,153.68-13.96-1.2014,539,268.0017,497,160,174.40
201910171,174.891,177.081,164.701,167.64-7.28-0.6211,934,290.0014,625,368,261.90
201910161,182.921,185.331,174.151,174.92-6.95-0.5915,346,502.0019,959,022,385.40
201910151,194.921,194.921,180.771,181.87-15.80-1.3215,545,636.0019,614,140,078.50
201910141,190.341,203.401,190.341,197.6614.561.2317,680,730.0021,820,594,054.40
201910111,191.241,191.571,176.791,183.10-8.21-0.6914,543,303.0018,739,090,789.70
201910101,181.841,191.461,180.451,191.3212.441.0515,087,053.0019,755,248,411.60
201910091,167.631,178.891,162.081,178.886.730.5713,612,912.0017,048,936,981.90
201910081,172.871,180.931,169.541,172.150.890.0813,429,086.0016,808,835,520.90
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