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 |
(000805)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:17家 下跌家数:33家 平盘家数:0家

A股资源 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)
202111265,253.965,324.535,235.965,271.60-19.25-0.3635,316,680.0051,805,570,936.00
202111255,325.015,325.925,275.365,290.84-14.65-0.2836,427,413.0052,234,564,106.00
202111245,228.995,307.545,224.885,305.5089.821.7244,502,226.0058,822,682,943.00
202111235,223.665,278.595,210.785,215.6716.800.3243,757,025.0057,009,908,541.00
202111225,113.135,205.475,113.135,198.8890.731.7841,381,014.0056,911,636,001.00
202111195,013.615,111.754,992.445,108.1589.871.7938,210,363.0044,107,232,454.00
202111184,986.545,071.414,963.865,018.2841.120.8332,240,643.0044,342,626,422.00
202111174,882.544,977.794,881.944,977.1681.991.6825,295,799.0034,876,120,357.00
202111164,956.594,981.594,888.824,895.17-66.73-1.3428,563,890.0031,059,495,720.00
202111155,041.395,041.394,934.444,961.90-98.54-1.9527,224,913.0035,338,648,982.00
202111125,069.405,111.325,051.445,060.44-5.75-0.1132,997,299.0038,550,775,842.00
202111115,013.325,072.435,008.415,066.1950.811.0130,911,938.0038,925,921,864.00
202111105,037.925,039.014,921.745,015.38-45.55-0.9035,228,061.0047,587,418,742.00
202111095,073.095,080.795,031.225,060.93-3.81-0.0828,584,988.0039,505,512,022.00
202111084,992.775,084.574,977.025,064.74111.542.2535,787,258.0055,064,305,421.00
202111055,061.685,076.274,953.204,953.20-136.48-2.6838,331,946.0049,921,450,177.00
202111045,096.305,103.255,050.875,089.68-34.44-0.6735,108,564.0044,372,310,977.00
202111035,066.275,127.005,018.895,124.1254.901.0835,247,640.0047,861,459,322.00
202111025,181.995,203.744,989.895,069.22-95.15-1.8445,875,791.0055,671,583,566.00
202111015,154.595,199.805,101.265,164.37-14.47-0.2836,392,316.0052,638,017,191.00
202110295,181.985,196.635,124.505,178.8411.160.2236,668,586.0048,505,116,837.00
202110285,350.985,353.035,139.965,167.68-246.45-4.5555,152,425.0068,139,973,264.00
202110275,471.945,525.185,384.755,414.13-110.96-2.0144,925,951.0055,713,057,711.00
202110265,537.295,583.015,496.265,525.0917.190.3138,752,442.0056,068,590,030.00
202110255,400.635,511.415,358.075,507.90117.392.1838,726,038.0051,879,184,013.00
202110225,573.205,597.915,378.385,390.51-226.29-4.0347,314,036.0060,831,029,802.00
202110215,576.895,690.905,548.255,616.8177.661.4045,631,305.0062,110,936,650.00
202110205,484.505,594.415,446.595,539.15-136.89-2.4147,430,908.0057,945,485,493.00
202110195,617.255,713.185,583.365,676.0431.230.5548,445,383.0055,689,010,768.00
202110185,463.635,646.255,439.085,644.81212.693.9255,678,465.0065,303,053,394.00
202110155,359.105,442.825,319.435,432.1179.071.4849,545,445.0057,450,683,037.00
202110145,267.165,406.925,232.805,353.0486.441.6442,907,968.0049,807,948,418.00
202110135,351.535,351.535,164.665,266.60-74.14-1.3941,558,040.0045,740,649,958.00
202110125,474.695,534.165,257.605,340.74-134.08-2.4547,283,267.0052,826,662,766.00
202110115,477.415,501.645,370.225,474.8222.750.4245,136,703.0051,572,631,156.00
202110085,641.595,643.645,404.035,452.07-54.66-0.9946,524,375.0053,085,400,412.00
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