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:25家 下跌家数:23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)
202008123,255.543,266.583,199.553,249.74-13.09-0.4051,024,947.00100,012,349,083.00
202008113,291.343,333.753,257.373,262.82-22.94-0.7053,822,802.00107,967,759,615.00
202008103,250.543,309.983,232.093,285.7622.010.6753,271,403.00112,583,130,148.00
202008073,277.443,288.793,219.423,263.75-28.45-0.8648,981,049.00110,237,424,749.00
202008063,295.433,311.363,243.653,292.20-0.11-0.0048,945,753.00109,937,579,417.00
202008053,298.143,300.903,257.293,292.31-19.82-0.6045,579,284.0095,922,266,579.00
202008043,293.923,329.563,279.143,312.1331.030.9562,540,477.00123,874,292,872.00
202008033,271.183,284.793,251.823,281.1031.760.9848,299,026.00104,838,181,188.00
202007313,226.423,284.383,199.913,249.3417.820.5542,897,905.0097,122,120,535.00
202007303,252.203,263.193,231.363,231.52-11.87-0.3736,108,945.0090,507,937,666.00
202007293,184.723,245.703,171.043,243.3857.491.8043,648,691.0097,413,664,843.00
202007283,188.963,205.573,168.903,185.8922.660.7235,710,451.0081,039,521,931.00
202007273,178.053,194.143,136.033,163.234.950.1637,627,456.0078,769,806,507.00
202007243,265.523,270.563,136.643,158.29-125.82-3.8360,638,136.00127,518,161,681.00
202007233,263.073,303.433,224.513,284.11-7.25-0.2255,665,583.00106,252,944,262.00
202007223,278.743,354.723,273.813,291.364.550.1454,403,751.00109,522,096,602.00
202007213,302.723,305.203,272.473,286.81-1.10-0.0344,511,981.0098,108,441,247.00
202007203,219.923,293.633,189.473,287.92102.023.2063,047,536.00124,831,909,493.00
202007173,181.703,223.543,151.223,185.8923.870.7549,449,099.00104,284,759,355.00
202007163,313.563,326.693,162.033,162.03-151.74-4.5874,683,068.00151,041,927,324.00
202007153,363.923,374.293,303.153,313.76-34.27-1.0270,412,031.00133,624,136,730.00
202007143,374.073,391.903,310.893,348.03-42.08-1.2476,786,395.00129,973,787,376.00
202007133,338.713,421.943,327.703,390.1238.341.1480,024,186.00144,465,870,708.00
202007103,404.003,411.093,338.593,351.78-90.24-2.6279,046,518.00139,047,237,039.00
202007093,426.603,451.933,403.733,442.0212.080.3584,934,440.00153,534,471,836.00
202007083,378.113,466.633,371.593,429.9448.181.4291,457,213.00167,555,891,090.00
202007073,438.863,465.473,381.763,381.767.620.23108,624,139.00199,150,089,199.00
202007063,198.743,384.873,198.743,374.14214.986.80122,167,869.00202,917,638,622.00
202007033,101.393,159.173,101.263,159.1674.922.4378,209,416.00137,578,589,835.00
202007023,005.363,088.963,003.783,084.2474.382.4767,223,806.00118,751,704,735.00
202007012,950.493,010.362,941.383,009.8667.792.3042,668,069.0083,084,456,013.00
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
©1997-2020