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 |
(000819)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:21家 下跌家数:29家 平盘家数:0家

有色金属 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)
202108027,314.007,409.267,026.247,250.7317.680.2451,061,010.0089,122,093,319.90
202107307,147.147,254.557,017.867,233.05140.451.9846,768,894.0075,643,236,587.30
202107296,924.697,111.556,845.037,092.60366.275.4545,538,271.0070,574,407,335.60
202107286,779.816,949.566,574.306,726.32-193.65-2.8055,441,913.0073,780,544,951.70
202107277,296.017,494.926,878.606,919.97-316.09-4.3779,098,223.00107,206,555,018.40
202107267,240.397,319.226,981.937,236.0648.980.6861,915,301.0085,402,408,783.10
202107237,163.767,417.067,125.277,187.0822.230.3164,443,114.0090,561,210,722.80
202107227,066.867,196.216,989.617,164.85157.882.2548,112,488.0076,922,039,027.50
202107216,768.757,031.076,729.167,006.96297.374.4341,789,414.0071,248,772,915.30
202107206,566.826,737.486,548.396,709.5922.110.3335,464,447.0056,911,125,322.90
202107196,730.416,910.676,645.476,687.48-35.33-0.5345,303,762.0077,795,085,195.30
202107166,671.926,926.356,659.746,722.81-2.32-0.0350,193,376.0079,256,172,742.20
202107156,509.416,743.756,415.646,725.14200.273.0742,048,555.0070,272,116,145.80
202107146,696.366,696.366,505.626,524.87-226.10-3.3544,338,801.0066,448,276,458.50
202107136,743.266,784.286,631.536,750.97-12.09-0.1846,546,618.0071,396,112,254.40
202107126,680.486,847.516,632.476,763.06222.643.4060,038,582.0094,810,276,029.40
202107096,186.166,581.116,186.166,540.42348.075.6257,564,481.0083,441,109,368.30
202107086,196.766,319.266,192.126,192.3521.390.3543,934,676.0073,930,806,061.40
202107075,903.746,187.475,838.376,170.96190.893.1941,021,102.0062,871,462,355.90
202107065,963.866,040.165,847.855,980.0857.810.9834,663,047.0056,928,471,907.90
202107055,698.625,924.285,698.625,922.27266.594.7138,823,046.0059,125,845,979.90
202107025,565.695,735.595,550.445,655.6872.921.3125,699,702.0040,031,040,008.10
202107015,706.795,709.445,579.965,582.75-106.47-1.8717,072,386.0026,574,386,225.50
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