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 |
(000906)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:407家 下跌家数:324家 平盘家数:69家

中证800 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)
201908193,894.433,959.393,884.073,959.3993.412.42245,907,938.00300,593,304,973.10
201908163,851.993,894.223,842.963,865.9716.290.42165,861,628.00209,199,347,964.20
201908153,765.803,850.103,760.233,849.6813.600.35166,860,443.00191,859,465,381.90
201908143,865.453,872.383,833.493,836.0818.160.48162,351,377.00197,740,189,181.80
201908133,824.073,835.943,807.883,817.93-31.74-0.82135,191,619.00161,494,884,012.80
201908123,794.063,849.673,787.553,849.6768.561.81144,029,563.00183,277,389,746.90
201908093,838.313,840.863,775.473,781.11-39.21-1.03149,738,917.00180,833,013,061.70
201908083,803.273,826.293,799.123,820.3243.931.16148,535,504.00171,724,817,027.50
201908073,812.853,817.613,776.393,776.39-16.52-0.44151,656,122.00171,012,393,938.20
201908063,774.053,807.353,727.033,792.91-50.78-1.32228,501,737.00251,506,805,894.50
201908053,891.013,910.923,843.693,843.69-68.40-1.75172,938,523.00202,087,014,822.60
201908023,890.503,918.773,880.063,912.09-56.33-1.42187,338,258.00215,722,835,444.10
201908013,982.443,996.263,955.123,968.42-31.73-0.79148,446,685.00179,451,095,542.60
201907314,019.314,019.313,994.514,000.15-31.71-0.79144,905,702.00169,860,081,692.40
201907304,021.044,055.314,021.044,031.8617.760.44165,318,083.00186,034,254,556.10
201907294,017.154,023.604,000.214,014.09-3.65-0.09141,395,891.00166,494,869,017.20
201907263,995.774,022.413,991.734,017.747.230.18142,512,077.00168,120,413,994.80
201907253,983.264,010.513,975.164,010.5128.520.72161,124,835.00191,440,314,511.00
201907243,962.294,002.473,962.293,981.9933.270.84160,392,067.00193,526,687,354.40
201907233,934.903,949.763,925.083,948.7215.590.40126,042,609.00152,167,572,398.10
201907223,979.293,981.623,918.423,933.13-40.44-1.02164,292,955.00179,009,261,760.70
201907193,953.893,997.533,953.893,973.5738.210.97156,683,447.00175,188,290,396.70
201907183,967.663,967.663,935.073,935.36-45.15-1.13160,132,603.00171,518,259,817.50
201907173,977.183,996.903,965.273,980.51-2.33-0.06170,544,972.00182,627,546,353.60
201907163,990.044,000.693,974.523,982.83-12.59-0.32149,655,914.00169,408,654,938.70
201907153,956.034,016.813,906.903,995.4224.500.62185,799,703.00218,358,159,375.20
201907123,947.873,981.803,936.023,970.9322.040.56136,945,364.00161,072,468,396.00
201907113,970.053,996.433,936.033,948.89-1.08-0.03137,940,450.00170,157,772,572.10
201907103,976.083,978.623,937.463,949.97-12.30-0.31133,629,140.00156,616,737,699.00
201907093,963.743,977.553,939.463,962.27-5.66-0.14135,855,244.00169,903,023,810.60
201907084,056.334,056.333,943.553,967.93-105.02-2.58201,305,163.00228,629,698,357.80
201907054,055.594,080.984,037.184,072.9519.430.48138,910,668.00176,788,532,420.10
201907044,075.354,088.674,034.554,053.52-19.33-0.47179,489,445.00214,685,730,982.90
201907034,106.424,106.424,057.624,072.85-43.21-1.05197,351,193.00242,355,943,899.80
201907024,112.774,122.514,099.864,116.05-1.93-0.05228,944,133.00265,615,153,727.10
201907014,078.234,117.994,063.024,117.99116.652.92270,000,555.00325,627,433,624.80
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
©1997-2019