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 |
(000807)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:29家 下跌家数:17家 平盘家数:4家

食品饮料 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)
2020080428,204.7228,397.9327,829.0227,968.30-139.29-0.506,603,373.0031,863,766,037.00
2020080328,055.0828,249.6127,853.9228,107.59200.190.726,785,925.0033,309,866,096.00
2020073127,769.5728,197.6927,403.5827,907.40119.930.436,764,888.0035,644,964,206.00
2020073027,687.0628,064.7627,613.8227,787.4799.910.367,136,327.0036,023,398,744.00
2020072927,485.1827,700.5426,981.6327,687.56237.370.867,015,386.0037,916,931,749.00
2020072826,671.2927,760.8026,671.2927,450.19921.793.477,698,051.0043,513,624,126.00
2020072726,362.7726,730.4926,191.3426,528.40367.321.405,912,920.0031,142,458,349.00
2020072427,229.0827,281.8925,953.1626,161.08-1,281.13-4.678,347,567.0047,084,006,229.00
2020072327,121.8927,604.8326,823.3627,442.20110.020.407,104,764.0035,244,390,359.00
2020072226,641.6327,662.1526,520.0427,332.19503.571.887,735,833.0037,458,215,602.00
2020072126,249.2727,072.5226,069.3126,828.62579.982.217,410,808.0037,645,506,724.00
2020072026,605.9926,771.8525,377.0626,248.64-228.79-0.868,596,762.0044,549,655,438.00
2020071725,610.9526,830.8025,610.9526,477.43485.561.878,800,191.0050,427,454,155.00
2020071628,045.0228,045.0225,974.9225,991.87-2,316.59-8.1811,610,042.0070,882,252,709.00
2020071527,756.7328,644.2227,755.5828,308.46531.061.9110,261,824.0051,705,156,049.00
2020071427,787.0428,065.9827,216.3427,777.40-20.11-0.0710,201,791.0050,900,471,129.00
2020071326,722.7127,916.6526,722.7127,797.51990.683.7010,577,424.0057,668,644,890.00
2020071026,457.1527,211.3326,389.7926,806.83223.510.849,514,086.0044,739,634,938.00
2020070926,250.8726,583.3126,152.8426,583.31319.741.229,221,770.0041,822,401,884.00
2020070826,003.1126,379.6925,959.7426,263.57183.970.718,640,352.0043,675,382,073.00
2020070725,422.8026,602.4325,280.5226,079.60703.842.7711,048,779.0055,085,454,980.00
2020070624,683.8325,466.5024,591.5525,375.76665.062.6910,614,732.0049,764,394,762.00
2020070324,992.8125,002.5924,248.7524,710.70-196.35-0.799,827,263.0044,184,874,114.00
2020070224,512.0525,123.4324,403.1524,907.06409.911.6710,725,934.0051,145,387,014.00
2020070123,665.0724,633.1423,656.0224,497.15883.203.749,467,466.0041,211,596,723.00
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