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:53家 下跌家数:45家 平盘家数:2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)
202111292,909.743,006.292,908.672,998.5146.631.5839,862,213.00106,684,616,841.70
202111262,911.522,965.112,909.272,951.8836.291.2438,708,010.0089,443,944,785.50
202111252,937.242,941.622,906.132,915.59-27.75-0.9438,244,497.0088,692,535,202.60
202111243,005.343,006.302,935.812,943.34-61.43-2.0448,315,643.00112,484,412,502.90
202111233,016.303,026.082,996.233,004.78-19.12-0.6349,410,988.00116,410,337,937.60
202111222,957.063,024.112,956.593,023.9085.132.9049,081,713.00128,817,558,823.90
202111192,909.072,941.472,888.882,938.7735.791.2344,935,879.00104,033,809,577.00
202111182,913.382,926.512,875.002,902.98-13.86-0.4848,274,176.0099,006,022,848.80
202111172,879.372,926.032,872.302,916.8455.021.9247,949,239.0098,671,448,155.90
202111162,894.822,910.652,857.862,861.82-39.56-1.3644,474,495.0091,213,456,780.60
202111152,986.572,986.572,883.802,901.38-91.02-3.0446,366,895.00107,430,237,332.20
202111122,983.192,999.562,967.592,992.3920.930.7041,898,403.0097,335,280,345.00
202111112,980.683,009.182,951.922,971.462.340.0837,074,097.0089,967,147,753.30
202111102,976.252,983.472,909.182,969.12-33.88-1.1340,594,811.00104,815,475,076.30
202111093,023.523,035.572,977.143,003.0020.010.6741,061,334.0098,010,133,247.20
202111082,912.782,993.592,912.302,982.9869.702.3940,832,174.00107,507,334,258.60
202111052,971.452,973.192,913.282,913.28-74.82-2.5052,297,819.00115,600,425,240.70
202111042,970.693,024.512,956.492,988.1051.751.7648,165,722.00116,076,869,192.90
202111032,975.042,991.102,903.272,936.35-58.67-1.9646,297,002.00116,938,951,043.10
202111023,021.383,044.602,961.992,995.02-31.96-1.0657,250,795.00131,371,051,088.70
202111013,037.343,090.402,987.393,026.98-20.62-0.6859,232,604.00148,352,844,310.60
202110292,983.163,050.412,907.363,047.5964.872.1755,206,200.00153,855,243,856.40
202110283,026.203,052.262,968.562,982.73-39.62-1.3155,588,328.00126,431,608,458.10
202110272,955.343,026.162,947.033,022.3569.762.3656,152,651.00122,940,905,671.30
202110263,015.233,017.742,945.362,952.59-19.83-0.6753,059,135.00114,547,847,545.80
202110252,887.542,994.542,887.542,972.4296.913.3745,117,902.00113,311,531,955.00
202110222,910.732,917.202,861.582,875.50-32.36-1.1141,363,044.0082,442,790,657.40
202110212,943.042,943.092,886.262,907.86-39.33-1.3343,340,298.0096,087,540,955.60
202110202,893.482,982.902,890.762,947.1947.931.6551,413,835.00113,863,231,620.60
202110192,909.812,922.042,878.622,899.275.560.1947,047,713.0099,539,020,354.70
202110182,848.642,894.652,834.482,893.7167.932.4043,283,577.00101,062,075,594.70
202110152,755.022,834.242,735.802,825.7864.192.3246,393,380.00105,361,136,897.30
202110142,730.402,789.712,725.262,761.5928.101.0339,799,468.0083,329,863,252.10
202110132,662.162,737.212,657.162,733.4879.663.0041,689,318.0085,415,423,061.90
202110122,697.932,711.592,615.822,653.82-50.59-1.8749,587,198.0083,837,605,965.90
202110112,747.132,747.962,679.302,704.41-37.63-1.3747,600,932.0086,840,831,881.40
202110082,857.912,859.982,719.622,742.04-67.13-2.3958,702,410.00105,313,927,128.80
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
©1997-2021