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 |
(000925)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:19家 下跌家数:29家 平盘家数:2家

基本面50 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)
201908204,243.984,268.344,240.994,251.90-2.74-0.0626,364,441.0039,324,945,892.00
201908194,209.634,255.324,185.354,254.6464.151.5337,289,916.0054,382,543,168.00
201908164,196.774,218.614,175.684,190.49-3.65-0.0920,838,061.0038,100,091,314.00
201908154,122.644,196.244,113.834,194.149.920.2422,017,891.0034,133,680,941.00
201908144,225.954,231.844,183.314,184.223.740.0921,186,208.0037,940,290,459.00
201908134,204.794,209.554,172.154,180.48-45.70-1.0818,658,034.0030,831,958,242.00
201908124,178.694,226.974,178.554,226.1951.721.2420,941,758.0040,859,712,102.00
201908094,207.494,213.084,166.464,174.46-17.62-0.4221,014,609.0032,191,742,799.00
201908084,168.154,199.694,164.494,192.0953.421.2922,306,722.0035,348,755,066.00
201908074,172.264,175.944,138.674,138.67-19.77-0.4821,480,075.0031,721,923,503.00
201908064,133.764,172.654,109.624,158.44-39.84-0.9532,265,572.0051,447,841,567.00
201908054,256.194,258.804,198.284,198.28-84.26-1.9726,708,541.0040,412,814,634.00
201908024,272.224,292.524,261.024,282.54-60.27-1.3927,892,600.0042,062,386,393.00
201908014,366.474,377.014,333.554,342.81-40.88-0.9320,809,370.0033,896,053,481.00
201907314,414.754,414.754,377.524,383.68-46.22-1.0421,927,633.0035,023,474,421.00
201907304,413.124,448.534,413.124,429.9125.080.5720,977,241.0032,605,415,641.00
201907294,409.024,416.674,393.034,404.83-5.48-0.1219,638,167.0030,915,095,901.00
201907264,383.034,417.434,382.844,410.317.230.1620,763,187.0030,657,093,187.00
201907254,376.054,403.074,367.504,403.0729.260.6721,280,096.0036,647,575,405.00
201907244,359.954,398.044,359.194,373.8230.350.7023,110,554.0038,496,118,318.00
201907234,336.564,349.164,328.804,343.464.590.1119,078,496.0031,586,502,905.00
201907224,360.204,371.144,326.394,338.87-21.14-0.4821,826,309.0032,391,813,565.00
201907194,334.574,372.224,331.084,360.0048.831.1321,427,502.0036,625,592,905.00
201907184,319.584,324.224,303.744,311.18-18.06-0.4216,698,549.0029,134,063,722.00
201907174,331.364,349.624,315.284,329.24-11.80-0.2716,558,861.0027,624,288,263.00
201907164,349.944,355.734,333.214,341.04-11.59-0.2715,901,128.0029,109,572,948.00
201907154,329.954,374.224,279.374,352.632.280.0525,363,653.0043,463,948,704.00
201907124,320.364,364.414,311.224,350.3525.290.5821,025,717.0037,276,469,679.00
201907114,340.484,366.194,315.384,325.063.010.0718,079,655.0036,130,448,304.00
201907104,355.544,356.234,309.804,322.05-14.50-0.3316,490,708.0027,964,806,751.00
201907094,357.544,366.274,325.764,336.55-30.28-0.6919,835,705.0034,178,125,033.00
201907084,440.294,440.384,344.794,366.83-96.25-2.1630,490,569.0048,177,769,426.00
201907054,459.784,467.004,430.584,463.07-3.19-0.0721,865,483.0040,691,951,931.00
201907044,467.804,495.824,448.134,466.274.730.1127,788,832.0046,219,892,873.00
201907034,472.894,472.894,447.434,461.53-22.12-0.4929,691,583.0054,901,972,850.00
201907024,474.854,486.694,462.854,483.662.590.0629,735,918.0049,088,173,413.00
201907014,457.664,490.084,450.424,481.0687.031.9838,774,063.0066,794,404,181.00
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