- 000016

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
成交量:手 成交额: 指数振幅:
上证50指数(000016)季度历史交易
日期
开盘价
最高价
收盘价
最低价
交易量(股)
交易金额(元)
2680.716
2687.184
2670.691
2661.610
3008735900
37488875261
2670.198
2694.059
2674.176
2670.198
3313463900
44470273326
2669.653
2677.533
2668.376
2659.733
3464898000
43243332307
2688.400
2694.775
2672.836
2666.817
2858673700
36529833539
2690.560
2694.414
2687.671
2676.249
2119772000
28986307164
2682.249
2695.525
2692.540
2672.285
3078832300
44847896342
2691.336
2708.422
2674.750
2673.623
2908410100
40085267926
2692.798
2701.570
2686.690
2681.443
2447129200
32599542138
2716.125
2717.556
2691.829
2690.877
2763611100
37181801275
2721.948
2725.240
2714.331
2703.652
3113793300
40907423467
2712.761
2738.594
2729.848
2711.174
3053478800
39043619969
2703.330
2713.729
2711.348
2691.775
3319628900
43569185632
2716.054
2734.768
2710.119
2700.162
4309329600
52472882984
2729.469
2735.426
2714.631
2701.885
4018223400
46855537263
2739.995
2762.067
2728.231
2720.656
4205280300
53736565089
2734.446
2746.103
2739.129
2726.218
3526228400
46759798714
2715.470
2766.790
2736.462
2715.470
6050109800
77248845265
2645.449
2706.704
2706.242
2645.449
4749375100
53051877580
2659.652
2675.198
2646.402
2641.825
2993921100
33887056125
2641.792
2673.385
2659.780
2639.662
3469179400
41179121745
2624.411
2644.198
2643.503
2620.159
2711818200
37445333103
2619.038
2628.802
2616.825
2610.257
1943687200
27074874330
2601.885
2621.969
2613.265
2595.865
1989782800
31122548701
2599.042
2606.685
2604.084
2591.542
2057110500
27778492685
2601.471
2602.099
2595.002
2586.335
2035181100
25167149993
2593.072
2623.084
2605.242
2592.924
2790097600
33091743587
2572.301
2598.379
2591.454
2567.601
2611890000
36279971337
2592.038
2599.712
2570.257
2566.573
3517096000
44276237777
2617.989
2635.351
2611.341
2590.864
2817147900
39580893961
2630.670
2634.435
2620.381
2618.813
2470791100
33204150496
2632.044
2639.242
2635.184
2622.261
2578246800
33964139987
2621.546
2641.341
2634.176
2613.825
2608610900
34629740074
2644.446
2653.813
2627.803
2627.248
2795995200
38299815616
2676.348
2689.939
2646.216
2644.987
3181516800
40554215540
2679.336
2696.642
2680.631
2675.202
4222237700
53708274668
2640.867
2681.935
2681.805
2638.021
3382050700
47788869621
2633.882
2649.294
2638.124
2626.183
2864776300
37904968806
2627.159
2642.691
2636.394
2619.036
2193446500
28588923662
2631.998
2638.940
2636.626
2610.576
3067012600
38024537065
2642.259
2665.149
2636.201
2617.546
3544725600
41955306629
2656.477
2667.786
2643.073
2639.606
3418541300
37771702666
2636.551
2666.652
2654.379
2632.758
3305656600
41940145552
2655.228
2661.476
2639.213
2634.995
2971556200
41342809548
2653.379
2666.045
2665.448
2643.642
3758073300
48880732330
2621.112
2661.659
2657.888
2618.369
4868889700
60808696801
2619.230
2637.532
2624.308
2596.122
3943504000
46730935042
2627.375
2663.284
2631.414
2594.425
6086594900
68239169350
2600.764
2623.315
2622.984
2593.430
3365328500
39772289956
2565.594
2601.467
2600.954
2563.221
4287157400
50979652188
2570.913
2604.197
2565.143
2555.384
3707059500
43416548177
2543.720
2592.058
2570.592
2543.049
3396822800
41538299333
2538.158
2557.473
2550.115
2530.928
2530514500
33457188875
2542.909
2546.776
2543.658
2527.548
2251006200
29785522487
2543.909
2561.636
2553.879
2534.121
2223462400
33132156331
2508.813
2551.408
2548.099
2507.921
2060765400
31435616251
2531.526
2531.606
2511.151
2506.682
2354712800
30659910520
2550.497
2550.497
2534.368
2522.744
1830421300
25254138996