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 |
(000986)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:33家 下跌家数:12家 平盘家数:5家

全指能源 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)
201912051,507.631,511.311,495.751,503.672.010.137,026,523.004,365,792,343.60
201912041,504.841,506.271,497.461,501.65-6.19-0.415,800,736.003,536,399,015.60
201912031,502.531,507.881,498.611,507.844.680.315,773,621.003,591,387,555.10
201912021,505.291,511.531,500.311,503.16-5.66-0.385,499,716.003,450,952,826.10
201911291,511.201,516.561,501.121,508.82-0.22-0.015,744,784.003,563,697,466.80
201911281,521.491,521.491,505.541,509.04-13.13-0.866,559,607.004,138,053,490.20
201911271,525.591,528.391,517.741,522.17-5.76-0.387,623,768.004,622,408,455.30
201911261,538.351,538.351,523.751,527.93-13.64-0.8912,090,362.007,049,966,823.80
201911251,500.851,541.571,500.851,541.5742.712.8517,259,142.009,735,437,887.10
201911221,490.911,505.611,488.601,498.8610.520.719,717,357.005,742,641,419.20
201911211,481.091,490.661,476.351,488.344.780.326,613,314.003,783,291,347.80
201911201,481.281,491.431,476.031,483.56-0.94-0.067,364,147.004,126,942,555.20
201911191,470.691,484.501,468.111,484.509.110.626,337,207.004,111,331,949.90
201911181,454.231,477.211,454.231,475.3820.871.435,469,937.003,890,669,717.40
201911151,474.241,474.271,454.521,454.52-20.05-1.366,043,350.003,758,943,228.10
201911141,478.691,480.071,471.571,474.56-2.61-0.184,974,086.003,108,992,657.40
201911131,487.991,487.991,471.941,477.18-11.25-0.765,827,987.003,579,880,723.60
201911121,482.911,489.251,475.441,488.437.660.526,586,578.004,146,698,358.30
201911111,512.981,513.041,480.771,480.77-36.33-2.407,604,949.004,831,239,664.70
201911081,531.491,532.971,516.651,517.10-8.65-0.575,960,179.003,944,782,299.80
201911071,525.801,529.501,520.211,525.750.390.035,462,948.003,585,455,439.50
201911061,534.691,536.591,520.071,525.36-9.39-0.616,356,301.003,711,845,145.20
201911051,530.151,541.611,523.571,534.767.070.467,485,235.004,565,821,092.80
201911041,528.891,531.661,524.591,527.682.600.176,915,645.004,150,786,754.50
201911011,516.431,526.351,511.431,525.082.970.207,149,318.004,330,152,813.90
201910311,532.151,534.831,519.781,522.11-8.12-0.538,053,209.004,899,957,593.00
201910301,538.661,540.931,528.621,530.23-11.66-0.766,742,248.003,965,754,841.70
201910291,553.851,553.851,541.901,541.90-13.47-0.876,448,000.004,087,698,563.00
201910281,546.511,555.611,546.511,555.365.850.387,076,267.004,487,525,357.30
201910251,541.271,550.671,532.721,549.528.290.546,058,440.003,636,434,269.70
201910241,539.931,543.901,533.411,541.224.190.274,963,006.003,418,559,273.30
201910231,547.161,547.471,534.621,537.04-9.18-0.594,331,405.002,863,556,155.00
201910221,544.271,546.731,536.681,546.213.080.204,581,269.002,956,609,747.40
201910211,543.871,544.381,532.981,543.13-3.38-0.225,414,655.003,211,163,155.70
201910181,570.211,572.611,543.211,546.52-20.74-1.327,039,848.003,951,845,825.20
201910171,571.711,575.021,564.651,567.26-4.15-0.264,896,651.003,142,513,039.60
201910161,581.501,586.081,569.731,571.41-7.66-0.495,827,842.003,604,462,451.90
201910151,592.371,592.371,578.101,579.07-17.99-1.136,918,040.004,685,849,232.00
201910141,589.971,600.481,586.941,597.0511.220.719,151,673.006,045,055,834.50
201910111,565.791,589.771,564.901,585.8321.711.399,160,028.006,080,372,508.90
201910101,554.671,564.941,553.941,564.138.450.545,589,541.003,894,006,139.30
201910091,541.431,555.681,535.041,555.688.920.585,192,293.003,478,329,520.00
201910081,545.591,555.401,545.081,546.761.330.095,660,771.003,645,167,813.80
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