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 |
(000842)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:360家 下跌家数:392家 平盘家数:48家

800等权 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)
202009236,226.116,243.716,195.076,225.4418.580.30190,875,361.00296,420,615,644.10
202009226,246.236,307.646,190.556,206.86-93.33-1.48240,978,841.00325,898,957,346.50
202009216,350.126,356.866,290.516,300.19-26.84-0.42250,559,548.00357,778,236,184.40
202009186,212.396,330.286,207.676,327.03114.021.84295,652,739.00418,674,864,177.60
202009176,194.096,254.496,148.886,213.017.070.11224,943,312.00337,829,145,632.50
202009166,219.106,237.686,176.776,205.94-20.34-0.33222,133,527.00308,624,610,379.40
202009156,191.966,227.016,166.676,226.2833.430.54217,100,079.00311,650,767,624.40
202009146,192.966,216.976,146.526,192.8532.580.53237,737,456.00340,957,381,873.60
202009116,077.366,165.106,075.046,160.2661.241.00239,931,617.00313,931,807,462.00
202009106,247.936,256.236,084.456,099.02-93.21-1.51331,702,375.00375,481,695,649.00
202009096,268.386,290.506,164.316,192.23-144.80-2.28379,193,459.00421,593,716,108.20
202009086,301.016,352.956,253.156,337.0248.330.77300,429,546.00397,346,863,361.00
202009076,410.586,457.246,271.376,288.69-125.72-1.96304,189,539.00449,532,607,999.90
202009046,350.026,424.936,343.786,414.41-43.33-0.67245,391,258.00370,540,724,204.00
202009036,499.886,528.246,435.406,457.74-44.62-0.69287,781,536.00431,003,716,641.90
202009026,515.106,525.096,438.556,502.362.290.04307,552,072.00441,597,083,549.90
202009016,451.996,500.076,433.126,500.0742.290.65264,027,892.00402,222,516,495.30
202008316,509.856,555.306,457.786,457.78-24.92-0.38358,591,414.00530,317,578,434.00
202008286,365.556,488.696,351.226,482.70110.771.74301,349,358.00460,926,494,239.00
202008276,341.116,380.746,293.306,371.9342.540.67248,879,048.00365,771,490,532.90
202008266,437.666,453.436,306.966,329.39-112.02-1.74305,039,950.00448,002,453,185.30
202008256,489.516,521.436,422.806,441.41-35.93-0.55288,799,481.00420,551,889,405.00
202008246,461.786,491.216,405.676,477.3439.560.61294,163,866.00430,377,198,684.30
202008216,425.546,472.196,386.206,437.7945.340.71285,621,357.00404,903,360,869.80
202008206,433.186,467.896,371.466,392.44-86.54-1.34316,014,897.00423,915,921,867.90
202008196,571.316,578.366,474.956,478.98-99.47-1.51386,752,084.00524,879,140,217.70
202008186,553.826,594.266,544.286,578.4529.730.45378,306,030.00522,972,263,176.50
202008176,432.876,560.176,409.476,548.72140.352.19469,408,913.00624,009,805,673.40
202008146,327.586,413.296,296.246,408.3869.881.10304,168,908.00415,644,546,711.70
202008136,344.626,377.716,313.046,338.5014.980.24314,610,608.00417,758,117,815.50
202008126,355.686,372.816,200.896,323.53-56.87-0.89380,776,284.00545,268,109,626.60
202008116,492.956,530.956,374.416,380.40-111.91-1.72386,392,282.00554,256,364,013.50
202008106,428.996,538.236,418.086,492.3036.750.57379,142,059.00581,688,467,250.00
202008076,495.756,501.786,355.496,455.56-68.39-1.05411,646,430.00625,017,876,447.00
202008066,528.256,545.626,412.866,523.952.810.04433,084,249.00645,252,325,878.50
202008056,463.316,533.696,410.276,521.1447.770.74381,544,363.00565,402,010,376.80
202008046,515.276,523.066,444.106,473.37-24.20-0.37449,453,920.00671,496,127,489.60
202008036,400.246,497.576,385.146,497.57154.582.44422,042,985.00642,861,545,663.70
202007316,271.106,384.366,237.926,342.9961.530.98364,751,967.00558,981,800,944.40
202007306,308.296,332.576,264.946,281.46-11.73-0.19344,583,126.00533,294,696,250.30
202007296,120.376,293.196,102.716,293.19155.182.53345,916,989.00537,331,006,091.50
202007286,131.246,165.276,092.196,138.0151.280.84301,606,643.00455,276,265,934.00
202007276,092.706,117.466,021.936,086.7315.300.25316,963,031.00469,916,732,055.20
202007246,326.566,353.936,051.106,071.43-288.26-4.53462,922,980.00684,959,509,709.20
202007236,313.926,376.026,195.816,359.69-8.18-0.13442,307,031.00646,057,704,151.80
202007226,319.206,453.196,304.046,367.8842.590.67434,300,409.00619,418,281,230.50
202007216,331.496,357.086,273.536,325.2917.100.27394,381,608.00570,752,090,291.90
202007206,167.756,308.196,118.956,308.19209.913.44458,482,136.00642,562,805,876.60
202007176,099.186,192.876,031.316,098.285.800.10404,179,472.00588,050,788,773.70
202007166,381.226,444.316,083.496,092.48-290.09-4.55537,973,003.00788,246,117,972.30
202007156,546.006,568.706,346.636,382.57-148.17-2.27528,861,835.00787,627,964,486.00
202007146,591.656,609.286,408.476,530.74-71.92-1.09591,110,282.00853,065,793,291.50
202007136,433.896,605.676,425.686,602.66182.152.84618,951,041.00876,291,252,817.40
202007106,446.806,511.286,397.846,420.51-62.50-0.96605,686,322.00832,981,840,329.60
202007096,347.626,497.976,333.256,483.01141.132.23668,459,163.00891,301,635,581.90
202007086,186.816,354.966,167.046,341.88148.282.39636,922,237.00825,111,530,916.00
202007076,229.576,297.156,142.846,193.6042.080.68731,873,979.00964,582,148,101.30
202007065,917.856,152.595,917.856,151.53292.244.99708,197,514.00889,180,209,999.70
202007035,778.985,859.695,777.045,859.2999.921.73517,312,357.00659,422,531,897.80
202007025,639.885,763.295,631.695,759.37117.022.07454,120,749.00599,634,706,688.60
202007015,602.305,642.365,577.525,642.3655.400.99312,823,438.00467,149,431,356.60
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