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 |
(000905)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:251家 下跌家数:206家 平盘家数:43家

中证500 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)
201908164,702.144,755.954,696.924,722.6616.110.3477,542,458.0076,502,437,623.10
201908154,585.094,709.364,576.464,706.5522.710.4878,261,611.0072,618,382,798.60
201908144,713.504,731.864,677.134,683.8425.450.5571,148,787.0069,438,518,109.20
201908134,649.354,667.724,638.034,658.39-26.66-0.5758,691,317.0057,730,564,572.20
201908124,608.124,685.054,591.664,685.0584.691.8461,946,507.0062,148,044,562.90
201908094,677.254,690.654,593.224,600.35-55.75-1.2064,443,337.0064,477,323,102.30
201908084,641.874,663.034,636.244,656.1029.740.6460,077,796.0056,743,200,906.60
201908074,678.434,686.734,624.744,626.36-24.20-0.5267,417,406.0062,344,725,908.40
201908064,665.844,684.524,558.064,650.56-101.42-2.1398,667,866.0084,239,326,255.90
201908054,795.914,838.764,749.944,751.98-57.94-1.2071,612,542.0069,025,913,447.00
201908024,773.434,816.814,756.404,809.92-60.55-1.2479,002,361.0073,848,047,874.70
201908014,877.564,900.094,850.534,870.47-32.73-0.6764,332,504.0061,801,931,692.30
201907314,914.044,921.724,892.564,903.20-19.71-0.4062,754,547.0058,776,188,915.00
201907304,902.844,961.024,902.784,922.9225.900.5371,194,127.0065,553,974,536.00
201907294,897.654,914.484,872.554,897.02-1.09-0.0256,581,521.0054,815,760,176.90
201907264,880.724,902.094,868.204,898.116.470.1359,252,777.0057,190,685,291.20
201907254,873.174,899.724,861.774,891.6418.620.3867,384,418.0065,540,811,955.80
201907244,837.774,898.814,837.774,873.0349.111.0269,451,383.0063,586,100,131.00
201907234,778.054,823.924,778.054,823.9247.340.9954,729,263.0048,300,963,629.50
201907224,885.434,886.404,766.074,776.57-102.12-2.0972,191,578.0061,198,813,614.80
201907194,861.214,920.414,861.204,878.6934.580.7168,597,298.0057,390,762,230.90
201907184,909.724,909.724,843.514,844.11-84.98-1.7272,636,158.0059,848,894,329.20
201907174,930.654,953.414,914.494,929.09-2.96-0.0675,361,088.0065,860,765,215.80
201907164,917.794,940.234,909.664,932.056.720.1468,924,962.0060,958,972,154.80
201907154,850.894,951.624,787.914,925.3263.761.3184,594,481.0075,865,112,765.40
201907124,848.224,874.324,820.664,861.5717.020.3561,479,398.0054,064,544,424.80
201907114,867.684,905.164,821.554,844.550.680.0162,628,484.0056,483,156,357.00
201907104,891.914,896.044,829.284,843.86-37.76-0.7760,795,192.0055,261,260,669.10
201907094,868.484,892.564,838.944,881.6210.840.2261,012,512.0056,755,420,859.30
201907085,028.635,028.634,855.214,870.78-171.88-3.4191,766,077.0081,431,278,977.50
201907055,026.335,055.015,001.525,042.6617.640.3564,904,141.0060,552,010,316.70
201907045,046.885,068.005,002.335,025.02-15.70-0.3180,147,189.0072,016,475,806.00
201907035,074.715,074.715,021.905,040.72-43.69-0.8685,358,589.0079,210,212,964.40
201907025,092.845,102.415,066.255,084.41-15.85-0.3197,080,637.0091,618,108,604.60
201907015,044.665,100.265,016.245,100.26149.783.03111,630,214.00108,157,182,513.90
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