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 |
(000966)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:23家 下跌家数:371家 平盘家数:5家

基本400 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)
202009246,998.287,000.776,875.756,877.15-167.42-2.3889,602,051.00123,427,412,960.10
202009237,052.627,063.727,008.227,044.5817.430.2579,644,484.00119,707,918,432.50
202009227,073.387,140.047,008.637,027.15-107.74-1.5199,599,921.00129,568,641,719.00
202009217,182.527,190.987,121.407,134.89-18.70-0.26101,803,694.00138,560,380,324.60
202009187,005.737,156.857,005.247,153.59145.722.08114,389,547.00156,020,303,802.80
202009176,995.257,055.606,942.897,007.87-3.05-0.0490,823,326.00125,516,605,198.70
202009167,023.257,051.406,976.987,010.93-22.37-0.3291,134,021.00124,460,979,871.20
202009156,984.277,033.896,952.957,033.2946.760.6788,475,222.00122,177,593,403.60
202009146,988.277,017.616,936.776,986.5331.900.4692,769,770.00138,619,696,106.60
202009116,859.406,956.836,848.696,954.6468.711.0089,936,110.00122,779,805,111.80
202009107,062.927,075.446,870.576,885.93-112.81-1.61124,387,817.00142,990,166,103.00
202009097,070.517,105.686,969.646,998.75-154.34-2.16144,018,852.00163,352,899,777.40
202009087,120.437,169.457,056.667,153.0849.370.70113,591,982.00149,022,897,809.30
202009077,238.697,297.487,084.087,103.71-142.18-1.96115,495,339.00173,150,343,933.90
202009047,176.617,256.317,162.367,245.88-52.95-0.7392,613,933.00142,120,153,195.20
202009037,344.847,378.837,273.137,298.83-51.20-0.70111,662,244.00169,711,700,927.20
202009027,373.947,377.737,280.777,350.04-9.83-0.13119,844,175.00182,325,011,482.20
202009017,312.287,359.867,279.627,359.8640.560.55110,101,450.00166,322,295,977.10
202008317,367.277,426.737,319.317,319.31-12.64-0.17134,568,788.00200,571,985,472.10
202008287,203.727,335.617,179.807,331.95120.201.67115,543,244.00176,146,291,022.20
202008277,198.117,225.227,128.837,211.7527.660.39105,055,815.00150,259,455,975.40
202008267,307.597,328.237,153.757,184.08-128.61-1.76130,580,306.00188,983,279,075.50
202008257,392.467,417.107,290.277,312.69-71.94-0.97122,619,095.00181,401,836,916.60
202008247,378.537,397.727,307.427,384.6328.770.39117,454,406.00184,322,977,132.70
202008217,337.907,393.827,291.597,355.8655.690.76124,889,348.00184,201,199,314.80
202008207,353.487,393.607,277.177,300.17-104.85-1.42128,346,613.00173,405,751,820.90
202008197,505.277,526.047,401.747,405.02-102.79-1.37171,902,943.00223,016,195,844.80
202008187,468.987,523.957,461.197,507.8245.900.62159,413,122.00211,213,302,380.60
202008177,322.117,472.997,299.557,461.91160.442.20176,864,269.00230,797,919,075.00
202008147,234.367,308.127,174.367,301.4758.080.80133,957,889.00173,227,374,717.40
202008137,242.797,291.547,213.047,243.3928.420.39130,476,236.00178,098,019,642.50
202008127,229.497,251.407,063.147,214.96-48.46-0.67160,881,911.00230,011,699,003.30
202008117,423.917,449.787,255.847,263.42-155.75-2.10167,988,498.00228,114,513,407.80
202008107,333.567,468.477,326.887,419.1757.500.78168,451,649.00247,360,018,274.30
202008077,402.287,411.477,239.467,361.67-70.43-0.95177,425,483.00265,556,142,072.40
202008067,445.057,471.527,312.617,432.10-10.53-0.14188,523,554.00269,729,351,069.30
202008057,381.827,459.347,315.727,442.6342.440.57168,035,805.00240,841,887,857.40
202008047,465.767,467.347,370.347,400.19-47.45-0.64199,622,005.00283,465,497,296.40
202008037,333.747,447.647,324.697,447.64187.592.58197,243,967.00286,775,755,638.70
202007317,162.057,293.867,130.157,260.0585.291.19165,416,832.00247,314,211,592.40
202007307,174.297,216.127,151.917,174.7619.000.27158,614,445.00235,426,842,953.90
202007296,948.627,155.776,920.657,155.77180.442.59152,158,009.00228,079,838,030.40
202007286,975.637,012.346,921.656,975.3249.380.71136,973,265.00195,225,638,768.00
202007276,931.406,961.286,850.576,925.9422.920.33141,833,803.00200,468,591,930.50
202007247,193.247,226.046,872.046,903.02-328.20-4.54201,094,898.00286,958,435,192.50
202007237,177.047,247.617,038.267,231.22-14.15-0.20189,958,305.00276,774,283,432.50
202007227,198.337,342.887,177.447,245.3745.810.64188,891,315.00266,886,274,371.50
202007217,217.487,245.057,147.957,199.568.340.12170,513,026.00238,069,589,485.40
202007206,999.027,191.216,971.607,191.21278.414.03188,417,459.00261,328,684,746.50
202007176,922.567,035.066,839.216,912.80-4.60-0.07170,911,582.00243,446,983,555.00
202007167,240.667,314.826,907.276,917.41-324.42-4.48224,799,006.00321,000,126,300.40
202007157,430.627,454.997,197.537,241.83-162.35-2.19224,739,524.00333,630,150,455.90
202007147,453.977,489.237,257.727,404.17-58.68-0.79252,815,338.00364,194,630,303.60
202007137,244.217,467.547,243.057,462.85230.823.19251,348,141.00349,516,020,279.40
202007107,274.237,343.707,205.497,232.04-82.76-1.13245,288,626.00336,167,668,072.10
202007097,159.847,329.167,143.357,314.79170.712.39272,369,418.00365,491,638,934.10
202007086,958.077,154.206,940.757,144.08179.552.58245,829,838.00313,446,811,034.60
202007077,025.067,083.346,915.526,964.5336.950.53274,331,253.00361,289,163,201.70
202007066,654.536,927.966,654.536,927.58343.375.22257,707,194.00319,592,299,716.90
202007036,489.656,587.096,488.936,584.21117.621.82196,601,733.00245,971,217,910.40
202007026,318.126,469.956,312.776,466.59143.882.28170,275,700.00223,428,116,142.70
202007016,257.866,322.716,244.476,322.7179.171.27126,506,751.00185,343,746,119.70
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