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 |
(000008)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:123家 下跌家数:70家 平盘家数:20家

综合指数 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)
202112062,767.132,788.872,760.022,763.485.690.2194,292,736.0093,426,079,427.00
202112032,747.872,759.102,736.022,757.7813.410.4973,322,135.0063,604,864,690.10
202112022,735.692,751.872,728.632,744.384.190.1565,211,209.0061,462,894,589.60
202112012,719.182,741.532,718.262,740.1914.980.5559,552,306.0057,092,239,496.90
202111302,718.902,732.332,711.612,725.218.200.3073,811,283.0067,827,337,303.00
202111292,706.992,719.022,704.442,717.01-4.98-0.1861,648,710.0069,489,835,935.30
202111262,735.292,735.292,719.982,721.99-17.34-0.6345,698,103.0052,799,403,481.00
202111252,746.232,746.592,736.432,739.33-9.96-0.3646,684,361.0049,584,510,435.90
202111242,743.712,753.782,733.152,749.292.660.1049,149,419.0051,144,119,553.30
202111232,745.692,760.102,741.692,746.63-0.37-0.0153,468,605.0056,289,390,506.10
202111222,751.292,755.652,744.162,747.00-8.13-0.3053,449,063.0056,775,392,132.50
202111192,728.412,759.892,726.682,755.1325.110.9250,756,698.0051,864,731,580.00
202111182,745.312,747.972,729.562,730.02-21.62-0.7948,833,001.0050,768,720,893.80
202111172,752.982,761.942,746.622,751.64-6.81-0.2547,051,157.0047,594,921,378.60
202111162,762.422,777.392,751.992,758.45-5.45-0.2060,106,454.0062,603,676,485.60
202111152,762.322,773.292,752.412,763.908.800.3253,589,643.0055,936,449,316.50
202111122,765.662,766.232,745.382,755.10-9.79-0.3547,535,245.0050,821,121,990.20
202111112,711.422,764.972,710.142,764.8948.281.7859,693,899.0066,978,135,697.60
202111102,725.002,725.732,693.892,716.60-11.38-0.4250,349,548.0055,648,028,167.70
202111092,727.752,734.092,715.602,727.987.000.2647,208,040.0051,987,011,577.40
202111082,719.812,733.662,714.452,720.98-1.67-0.0644,614,919.0049,824,372,438.90
202111052,728.532,737.082,719.892,722.65-10.55-0.3954,095,829.0051,272,199,377.00
202111042,741.152,745.822,728.752,733.19-3.39-0.1251,183,311.0056,936,683,058.20
202111032,735.172,746.672,729.382,736.583.320.1251,471,390.0055,301,712,588.30
202111022,780.662,788.002,717.262,733.25-51.37-1.8477,317,995.0085,993,366,063.40
202111012,772.852,792.452,758.942,784.62-4.15-0.1567,195,606.0069,985,301,832.80
202110292,790.242,797.992,775.962,788.77-4.62-0.1768,446,148.0074,407,504,325.80
202110282,801.662,810.432,788.122,793.39-20.10-0.7161,714,531.0057,422,301,622.00
202110272,837.762,837.772,804.632,813.49-30.40-1.0757,623,867.0056,644,071,524.90
202110262,856.922,869.942,839.402,843.89-12.94-0.4560,401,427.0059,877,650,392.10
202110252,839.412,859.252,826.672,856.836.030.2159,503,970.0060,909,118,339.80
202110222,856.342,866.492,839.822,850.80-1.66-0.0663,686,374.0064,246,166,379.70
202110212,825.432,863.352,825.322,852.4633.021.1762,479,629.0067,231,886,765.10
202110202,843.422,848.952,815.272,819.43-16.25-0.5757,868,937.0057,512,939,412.90
202110192,813.682,844.492,812.362,835.6821.320.7662,404,812.0063,095,766,118.10
202110182,831.672,836.562,803.592,814.36-15.33-0.5462,527,569.0059,723,896,453.70
202110152,828.622,840.562,819.742,829.70-0.31-0.0161,556,494.0060,335,019,353.50
202110142,843.332,849.722,826.422,830.01-16.47-0.5856,571,598.0052,438,333,438.40
202110132,846.162,853.772,817.512,846.48-3.33-0.1264,516,195.0057,048,369,945.10
202110122,857.952,867.382,831.082,849.81-15.09-0.5388,400,978.0075,745,420,359.20
202110112,854.782,893.842,853.962,864.9017.540.6287,251,596.0084,014,932,463.40
202110082,822.452,850.322,821.672,847.3747.811.7195,135,223.0089,812,730,821.40
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