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 |
(399378)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:119家 下跌家数:168家 平盘家数:13家

ESG 300 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)
202112022,967.112,982.452,962.382,975.685.500.1910,775,826,757.00201,467,246,385.45
202112012,964.442,970.972,954.532,970.175.820.209,430,847,722.00190,276,223,762.05
202111302,986.162,991.492,951.572,964.35-16.59-0.5611,120,466,451.00215,433,633,771.46
202111292,956.882,982.592,956.522,980.930.380.019,735,603,242.00216,769,747,892.64
202111262,999.312,999.312,972.742,980.55-24.07-0.807,954,895,162.00182,135,207,863.75
202111253,015.353,020.343,000.013,004.62-9.13-0.308,150,301,982.00195,177,707,588.99
202111243,010.883,023.712,999.603,013.756.320.218,769,943,293.00219,832,714,804.41
202111233,002.343,017.132,995.463,007.430.520.029,597,512,910.00222,834,018,891.51
202111223,003.533,012.843,001.493,006.918.260.289,392,955,581.00227,437,111,650.22
202111192,960.412,999.912,957.692,998.6534.431.169,078,667,264.00200,046,738,132.82
202111182,986.092,986.092,960.802,964.22-30.32-1.018,281,082,879.00184,881,818,729.44
202111172,989.402,995.162,979.022,994.543.880.137,986,572,323.00187,381,942,921.59
202111162,986.603,008.122,985.552,990.665.030.179,001,895,268.00206,783,052,819.95
202111152,994.812,999.982,973.492,985.62-4.29-0.148,714,624,227.00202,162,469,343.20
202111123,002.863,006.082,981.402,989.91-8.84-0.299,072,548,541.00197,662,764,956.80
202111112,949.442,998.752,944.052,998.7546.211.5710,756,470,188.00227,486,089,693.08
202111102,961.892,961.892,911.442,952.54-16.79-0.579,672,361,768.00217,242,738,847.56
202111092,982.612,991.192,954.812,969.33-4.71-0.168,177,932,158.00190,457,029,411.15
202111082,972.982,984.582,964.032,974.04-0.75-0.038,851,018,990.00206,114,412,320.46
202111052,984.763,004.992,974.182,974.79-15.93-0.5310,567,488,231.00232,538,548,734.01
202111042,969.372,992.902,964.022,990.7132.901.119,568,094,653.00229,327,633,481.95
202111032,966.602,981.272,946.922,957.82-12.36-0.429,861,375,008.00223,222,467,455.99
202111023,003.003,016.512,947.192,970.18-38.43-1.2813,146,171,926.00285,408,788,819.78
202111012,995.953,018.882,980.553,008.60-10.47-0.3511,861,761,300.00285,900,243,700.09
202110292,999.313,019.072,991.693,019.0717.720.5911,776,620,393.00278,919,338,377.31
202110283,004.633,016.372,990.833,001.34-13.15-0.4411,848,352,340.00246,053,259,460.69
202110273,042.213,042.213,006.853,014.49-36.30-1.1910,656,281,308.00233,833,593,619.58
202110263,062.443,075.003,044.223,050.79-9.95-0.339,753,343,288.00209,606,847,449.93
202110253,040.153,063.053,037.393,060.746.740.229,640,344,672.00219,791,453,571.73
202110223,039.353,072.113,038.653,054.0018.720.6210,638,041,780.00218,877,439,457.14
202110213,021.883,044.403,013.843,035.2816.050.5310,401,301,504.00210,254,633,318.64
202110203,029.593,038.063,011.213,019.23-8.33-0.2810,357,866,861.00218,539,040,577.19
202110192,993.253,031.252,992.773,027.5732.311.089,813,843,002.00216,325,469,994.86
202110183,031.633,031.632,977.922,995.25-43.75-1.4410,268,567,581.00235,392,536,345.42
202110153,019.873,042.143,010.663,039.006.090.2010,355,104,361.00220,921,981,280.96
202110143,045.813,058.203,026.963,032.91-16.26-0.538,846,738,897.00191,020,199,471.21
202110133,010.943,058.633,003.943,049.1736.591.2110,216,813,057.00217,283,757,427.24
202110123,028.813,032.562,985.703,012.58-24.96-0.8212,931,226,777.00227,411,584,060.58
202110113,042.693,069.923,034.613,037.535.050.1713,280,524,404.00247,648,114,256.46
202110083,029.083,038.873,012.403,032.4833.351.1113,947,935,096.00274,252,715,132.62
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