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 |
(000828)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:0家 下跌家数:0家 平盘家数:100家

300高贝 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)
202005262,656.592,684.122,655.702,683.6739.541.5030,578,130.0057,588,377,061.10
202005252,655.732,661.342,631.912,644.13-18.35-0.6931,659,896.0058,215,785,441.30
202005222,727.512,727.512,657.742,662.48-68.72-2.5242,357,669.0076,564,229,768.10
202005212,771.142,774.592,725.952,731.20-27.94-1.0139,779,051.0070,900,973,557.10
202005202,771.572,782.492,750.432,759.14-15.08-0.5441,618,468.0072,411,855,478.00
202005192,766.502,778.562,756.772,774.2237.971.3936,652,847.0075,614,590,672.30
202005182,768.262,768.722,733.402,736.24-37.03-1.3443,740,873.0086,885,213,397.10
202005152,786.442,798.182,765.342,773.281.840.0737,133,008.0071,794,182,455.90
202005142,792.782,796.252,769.912,771.44-36.81-1.3133,660,342.0064,033,838,691.30
202005132,785.802,814.802,780.232,808.256.170.2233,978,311.0066,602,331,528.30
202005122,806.252,810.792,765.532,802.08-2.48-0.0938,479,141.0072,366,592,110.00
202005112,821.532,834.302,785.532,804.56-3.20-0.1151,301,101.0087,836,650,013.40
202005082,787.992,826.042,781.242,807.7537.981.3751,821,969.0097,552,371,023.70
202005072,789.712,792.102,765.462,769.77-15.06-0.5441,185,149.0082,025,179,518.70
202005062,708.602,784.862,707.492,784.8240.391.4755,196,304.00102,792,829,688.80
202004302,689.932,752.872,689.932,744.4473.432.7556,204,012.00102,452,376,344.80
202004292,652.122,687.502,647.762,671.019.680.3634,752,432.0065,149,485,865.00
202004282,651.092,677.332,589.182,661.3326.541.0150,973,828.0091,426,367,591.80
202004272,632.062,654.632,616.122,634.799.420.3633,431,014.0060,181,332,090.30
202004242,664.602,675.302,616.692,625.36-39.83-1.4936,396,466.0062,065,289,177.60
202004232,697.342,697.832,664.252,665.20-23.11-0.8632,818,007.0057,539,318,340.50
202004222,655.252,688.592,650.612,688.3112.440.4731,662,112.0057,082,664,523.60
202004212,698.072,698.072,648.502,675.87-40.07-1.4840,316,269.0073,916,211,591.00
202004202,702.402,716.062,694.512,715.9318.980.7039,062,838.0069,819,339,198.20
202004172,700.062,722.392,692.932,696.9620.230.7653,830,151.00101,078,860,094.70
202004162,647.822,686.492,644.292,676.7311.900.4539,025,148.0072,500,178,136.00
202004152,675.032,703.212,663.652,664.82-13.25-0.4948,253,424.0087,223,669,507.10
202004142,624.942,678.082,620.862,678.0867.122.5746,161,657.0081,848,967,750.40
202004132,610.922,625.922,597.012,610.96-26.03-0.9933,695,384.0059,345,808,715.30
202004102,683.782,689.442,629.362,636.99-48.83-1.8243,935,599.0083,142,720,498.60
202004092,695.012,707.202,682.302,685.8212.470.4744,541,870.0078,212,235,013.80
202004082,658.592,686.692,655.222,673.34-0.54-0.0246,590,376.0077,973,766,947.30
202004072,656.712,680.412,645.702,673.8872.732.8056,389,817.0095,623,035,563.60
202004032,621.192,628.672,590.762,601.15-32.62-1.2440,733,196.0072,647,928,260.80
202004022,551.822,633.772,551.232,633.7769.052.6945,793,930.0083,529,567,106.20
202004012,557.162,615.532,555.602,564.723.160.1246,421,792.0078,015,485,607.10
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