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 |
(000099)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:293家 下跌家数:7家 平盘家数:0家

上证F300 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)
201908195,674.385,803.485,674.385,803.48164.172.9150,302,978.0049,944,538,054.00
201908165,621.485,671.145,615.195,639.3116.210.2934,399,665.0035,204,242,894.00
201908155,503.865,625.975,488.945,623.108.070.1435,960,932.0033,414,237,065.00
201908145,645.685,658.665,609.025,615.0324.320.4434,352,606.0034,699,611,299.00
201908135,573.445,593.505,563.445,590.70-23.63-0.4229,380,113.0029,320,359,761.00
201908125,536.035,614.345,522.785,614.3489.151.6130,218,285.0030,527,559,166.00
201908095,616.785,627.825,519.225,525.19-64.65-1.1634,237,752.0034,186,064,894.00
201908085,584.025,605.855,573.845,589.8431.340.5631,903,003.0032,139,640,948.00
201908075,606.275,617.105,556.025,558.50-14.70-0.2633,723,066.0029,891,882,523.00
201908065,624.645,627.685,466.245,573.19-147.61-2.5851,945,509.0044,007,948,832.00
201908055,781.615,813.915,718.985,720.80-81.52-1.4135,824,129.0034,137,023,179.00
201908025,789.265,812.355,761.635,802.33-93.23-1.5840,627,725.0037,638,760,639.00
201908015,914.225,935.095,876.765,895.55-42.88-0.7230,647,852.0030,264,300,970.00
201907315,962.295,962.295,928.715,938.43-31.01-0.5231,591,359.0029,848,708,728.00
201907305,939.936,000.185,939.935,969.4434.120.5735,692,976.0032,639,619,249.00
201907295,950.375,960.195,915.015,935.32-16.64-0.2828,539,517.0027,822,511,452.00
201907265,927.495,957.265,913.435,951.9514.490.2433,263,177.0031,920,060,179.00
201907255,921.035,944.085,905.965,937.4615.230.2633,043,830.0030,927,707,307.00
201907245,897.885,954.905,897.885,922.2340.360.6933,739,284.0030,991,701,325.00
201907235,834.375,883.625,834.025,881.8751.040.8828,624,971.0025,700,284,630.00
201907225,978.465,978.465,828.825,830.83-139.52-2.3439,943,112.0033,691,552,170.00
201907195,939.126,009.495,939.125,970.3446.310.7836,334,874.0030,796,928,015.00
201907185,999.165,999.165,923.965,924.04-99.01-1.6437,488,148.0032,429,248,076.00
201907176,023.156,044.966,006.186,023.05-3.54-0.0639,938,851.0033,675,765,600.00
201907166,008.356,032.035,998.166,026.5910.660.1834,818,245.0031,067,565,064.00
201907155,954.096,040.425,877.406,015.9355.170.9341,692,978.0038,288,058,632.00
201907125,934.255,972.465,904.765,960.7635.010.5933,416,231.0029,245,902,046.00
201907115,941.285,985.115,895.985,925.758.340.1434,183,556.0031,970,107,188.00
201907105,971.815,977.535,897.545,917.41-45.89-0.7733,797,274.0031,145,621,230.00
201907095,941.535,972.565,905.555,963.3021.390.3634,489,651.0031,471,352,340.00
201907086,125.616,125.615,922.265,941.92-202.40-3.2950,013,804.0043,648,253,953.00
201907056,127.926,154.556,099.056,144.3118.710.3136,084,312.0033,466,385,004.00
201907046,133.766,173.926,100.626,125.61-3.73-0.0643,049,100.0039,901,371,174.00
201907036,161.646,161.646,109.786,129.34-44.33-0.7243,491,716.0042,862,592,733.00
201907026,166.116,185.446,148.996,173.67-0.80-0.0148,285,413.0047,320,357,079.00
201907016,134.826,174.476,102.726,174.47145.742.4258,168,588.0055,092,484,164.00
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
©1997-2019