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 |
(000964)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:72家 下跌家数:27家 平盘家数:1家

中证新兴 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)
2021120311,980.8312,081.7311,979.6812,081.73102.220.8540,401,243.00140,201,525,023.00
2021120212,039.6612,060.9111,963.6111,979.51-57.04-0.4739,454,373.00127,184,023,007.00
2021120112,038.4812,064.8911,981.3712,036.55-20.43-0.1738,213,796.00129,034,995,173.00
2021113012,049.6412,092.0111,967.3112,056.9738.730.3238,009,231.00137,759,207,964.00
2021112911,909.2712,053.7811,899.7212,018.24-3.39-0.0338,017,761.00145,172,838,072.00
2021112612,071.2112,105.3111,994.2312,021.63-73.59-0.6134,246,010.00120,172,592,621.00
2021112512,143.4912,166.6712,090.3312,095.23-68.06-0.5636,167,670.00128,685,911,652.00
2021112412,227.7812,234.8112,155.8312,163.29-81.32-0.6637,994,808.00133,162,367,128.00
2021112312,269.0612,278.6112,213.8912,244.61-48.78-0.4041,896,368.00144,787,570,376.00
2021112212,121.7112,296.3812,108.3512,293.39192.791.5944,067,482.00163,892,737,069.00
2021111912,013.0312,110.2411,998.1612,100.6076.890.6437,840,378.00132,767,244,796.00
2021111812,090.9112,093.3011,970.9612,023.71-113.63-0.9438,621,488.00132,252,108,303.00
2021111712,064.5112,137.8412,002.3912,137.34105.040.8736,901,438.00133,487,009,353.00
2021111612,082.4012,157.2412,013.6412,032.30-75.88-0.6342,854,868.00146,008,549,154.00
2021111512,163.0912,205.1012,069.1112,108.18-47.55-0.3940,238,625.00142,877,512,743.00
2021111212,125.3512,177.5112,115.9812,155.7326.130.2239,112,451.00132,207,370,725.00
2021111111,971.8912,133.6511,961.5812,129.60123.501.0346,350,380.00156,987,350,467.00
2021111012,002.5212,036.5811,815.6512,006.10-44.50-0.3743,122,684.00159,175,030,750.00
2021110911,999.1012,065.6411,926.9212,050.6081.690.6836,575,930.00138,701,085,868.00
2021110811,982.3312,001.1111,882.4511,968.91-28.76-0.2441,977,378.00157,508,939,202.00
2021110512,064.8812,144.8011,995.2311,997.67-63.10-0.5250,340,145.00162,812,589,501.00
2021110411,988.7312,067.0011,954.8112,060.77138.761.1645,465,516.00159,855,092,210.00
2021110311,975.7312,038.3111,826.8711,922.00-58.14-0.4948,094,994.00158,930,447,513.00
2021110212,003.9112,125.3811,862.5411,980.15-11.05-0.0957,656,548.00198,258,102,639.00
2021110111,991.2012,052.5111,909.6211,991.2016.320.1453,887,930.00195,872,797,025.00
2021102911,738.8711,978.0111,726.5911,974.88219.171.8648,851,822.00189,117,872,919.00
2021102811,822.1111,893.8611,696.4111,755.71-104.64-0.8846,015,679.00155,414,214,634.00
2021102711,946.3011,946.3011,817.6711,860.35-83.96-0.7044,278,318.00145,074,286,987.00
2021102611,964.3412,015.5611,914.3111,944.3115.650.1340,703,110.00148,917,193,168.00
2021102511,768.1411,930.5611,758.1311,928.66150.701.2837,720,428.00140,606,894,210.00
2021102211,720.7511,848.6711,689.3411,777.9653.370.4636,963,704.00130,116,126,469.00
2021102111,817.4811,817.4811,651.0111,724.59-105.93-0.9036,637,491.00112,175,232,549.00
2021102011,823.5411,904.2611,795.4411,830.526.790.0638,344,604.00132,474,450,738.00
2021101911,743.8611,833.4711,743.3711,823.7376.450.6536,481,556.00124,627,995,802.00
2021101811,777.0911,778.6611,622.6811,747.28-38.98-0.3338,670,165.00133,272,394,949.00
2021101511,677.6211,818.0911,612.8911,786.26100.350.8640,597,398.00144,126,919,967.00
2021101411,681.6811,741.1411,651.0711,685.91-4.61-0.0433,425,010.00116,189,047,074.00
2021101311,494.9211,699.9411,471.7211,690.53181.181.5736,409,747.00127,725,611,527.00
2021101211,701.5411,709.1411,399.4811,509.34-220.05-1.8843,721,714.00128,735,960,079.00
2021101111,806.9411,876.9311,708.2811,729.39-68.99-0.5840,409,327.00132,477,319,099.00
2021100811,899.9511,910.5811,726.6111,798.3819.160.1647,754,902.00149,799,717,581.00
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
©1997-2021