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 |
(000046)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:137家 下跌家数:303家 平盘家数:10家

上证中小 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)
202111294,778.074,837.794,775.354,834.48-3.88-0.08166,882,081.00212,073,155,460.00
202111264,842.914,855.864,827.314,838.35-21.07-0.43146,380,529.00185,145,035,338.00
202111254,862.374,874.554,851.484,859.43-1.96-0.04149,562,352.00193,442,425,102.00
202111244,866.184,874.474,838.404,861.39-9.00-0.18165,485,028.00204,628,362,477.00
202111234,866.804,890.004,860.004,870.395.840.12188,869,949.00230,052,556,372.00
202111224,825.434,868.484,825.434,864.5541.990.87161,325,948.00224,713,983,497.00
202111194,768.244,824.814,765.924,822.5651.171.07153,309,887.00189,313,372,084.00
202111184,777.934,799.684,758.654,771.39-12.53-0.26144,406,920.00180,352,176,635.00
202111174,748.134,784.804,736.494,783.9232.300.68127,553,689.00167,520,877,269.00
202111164,767.974,797.214,746.354,751.62-24.65-0.52145,302,567.00189,208,931,104.00
202111154,804.024,811.564,761.374,776.27-27.60-0.57144,559,862.00199,254,902,252.00
202111124,792.804,813.584,788.034,803.879.890.21148,566,531.00193,731,357,261.00
202111114,738.424,795.144,731.864,793.9846.680.98155,220,587.00195,658,219,333.00
202111104,761.884,761.884,686.964,747.30-29.82-0.62149,274,015.00187,167,705,942.00
202111094,765.374,781.574,747.824,777.1322.250.47139,822,679.00184,776,261,173.00
202111084,734.204,761.714,729.304,754.8821.350.45148,983,685.00191,798,555,710.00
202111054,795.324,795.324,733.454,733.53-68.57-1.43176,114,938.00219,972,008,491.00
202111044,775.234,803.094,769.554,802.1035.330.74155,227,643.00207,530,037,977.00
202111034,756.454,775.244,734.694,766.774.610.10157,014,897.00205,804,278,398.00
202111024,808.324,828.374,718.184,762.16-44.73-0.93211,268,026.00269,440,368,068.00
202111014,798.714,824.634,783.614,806.88-3.89-0.08194,960,026.00262,729,769,356.00
202110294,763.754,810.774,735.774,810.7749.171.03183,816,633.00237,682,658,015.00
202110284,812.784,823.784,744.534,761.60-72.60-1.50197,800,736.00236,431,094,942.00
202110274,866.624,866.624,818.764,834.20-40.30-0.83180,474,363.00223,173,838,678.00
202110264,875.584,905.964,858.354,874.502.480.05180,010,110.00223,883,536,742.00
202110254,803.474,873.114,791.534,872.0360.381.25165,728,576.00204,774,952,864.00
202110224,847.264,858.524,808.684,811.64-41.94-0.86181,795,055.00210,902,290,249.00
202110214,856.184,876.684,828.194,853.592.880.06182,327,122.00209,960,179,090.00
202110204,838.704,869.844,827.764,850.71-10.82-0.22176,195,820.00205,505,580,579.00
202110194,814.004,863.444,807.644,861.5339.350.82171,950,667.00200,739,185,463.00
202110184,801.264,822.724,776.864,822.1824.900.52175,601,342.00210,943,322,944.00
202110154,774.554,806.814,761.294,797.2811.460.24163,882,697.00199,318,416,575.00
202110144,770.514,808.334,761.154,785.823.550.07150,257,859.00177,803,597,821.00
202110134,747.154,794.634,715.194,782.2729.660.62163,737,332.00183,166,705,524.00
202110124,817.574,827.414,704.814,752.61-82.33-1.70212,583,524.00217,679,521,312.00
202110114,855.754,865.774,824.264,834.95-13.27-0.27204,222,685.00216,229,006,657.00
202110084,905.774,909.524,818.464,848.220.680.01209,798,350.00223,283,731,662.00
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