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 |
(000016)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:18家 下跌家数:30家 平盘家数:2家

上证50 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)
202107303,160.473,160.473,114.513,132.82-49.98-1.5732,388,851.00115,899,557,469.00
202107293,206.443,207.903,159.773,182.8028.160.8935,649,915.00117,100,205,828.00
202107283,107.123,171.083,098.023,154.6428.260.9040,519,637.00120,707,991,685.00
202107273,228.443,238.393,117.613,126.38-101.99-3.1649,848,732.00149,168,482,130.00
202107263,339.863,339.863,195.623,228.37-129.08-3.8444,339,594.00142,189,565,490.00
202107233,389.403,389.433,353.043,357.45-35.27-1.0436,847,907.00112,334,865,242.00
202107223,386.913,410.633,378.123,392.724.200.1236,955,443.00116,416,573,016.00
202107213,385.143,410.823,375.633,388.529.890.2933,490,582.00110,550,846,401.00
202107203,364.313,382.093,357.753,378.63-6.74-0.2025,865,362.0076,937,026,566.00
202107193,362.583,390.273,322.323,385.3715.470.4629,817,037.0083,949,101,455.00
202107163,405.403,413.273,365.953,369.90-41.39-1.2127,229,855.0089,680,218,690.00
202107153,335.053,414.423,332.783,411.2971.912.1531,955,193.0098,485,358,951.00
202107143,385.393,385.393,328.883,339.38-52.36-1.5434,733,676.0094,723,336,796.00
202107133,384.753,409.793,377.203,391.747.230.2131,407,675.0092,901,327,713.00
202107123,385.123,413.353,357.133,384.5122.910.6838,416,319.00111,103,872,778.00
202107093,359.203,373.143,329.743,361.59-11.66-0.3531,636,606.0091,530,950,132.00
202107083,432.893,434.153,365.533,373.26-51.13-1.4933,862,453.00105,794,825,200.00
202107073,384.573,433.733,382.243,424.3919.110.5626,919,459.0091,386,393,869.00
202107063,405.473,406.763,368.143,405.280.490.0129,211,833.00101,932,310,807.00
202107053,402.113,415.563,376.843,404.79-3.45-0.1030,926,793.0098,605,797,069.00
202107023,495.603,495.603,403.803,408.24-127.01-3.5934,710,862.00109,413,140,230.00
202107013,510.563,535.333,479.523,535.2536.601.0529,553,157.0097,508,706,190.00
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