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:164家 下跌家数:110家 平盘家数:26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)
202005295,996.996,065.055,986.236,055.6242.650.7151,256,568.0054,056,046,180.00
202005286,010.816,054.595,954.466,012.97-0.60-0.0152,769,928.0056,413,741,616.00
202005276,044.796,053.475,999.276,013.57-25.83-0.4348,595,332.0054,089,509,545.00
202005265,962.186,041.535,962.186,039.4095.021.6043,098,049.0046,477,820,012.00
202005255,941.945,964.755,922.495,944.38-8.93-0.1545,730,783.0048,410,798,168.00
202005226,041.166,041.785,928.045,953.31-95.72-1.5852,679,039.0055,716,618,632.00
202005216,109.266,120.526,038.796,049.03-49.84-0.8252,475,683.0057,381,925,828.00
202005206,118.836,133.976,081.536,098.88-27.36-0.4554,245,111.0061,578,551,471.00
202005196,117.836,127.166,093.456,126.2353.560.8847,918,978.0055,522,709,800.00
202005186,083.666,111.976,042.196,072.679.070.1557,020,273.0065,772,302,387.00
202005156,076.036,093.436,045.536,063.606.980.1249,412,079.0054,553,858,428.00
202005146,093.156,103.656,055.086,056.61-61.25-1.0051,578,834.0057,004,594,946.00
202005136,063.736,125.816,045.176,117.8637.770.6247,322,346.0052,518,854,581.00
202005126,086.586,092.366,020.436,080.09-11.41-0.1949,138,459.0055,814,793,307.00
202005116,106.786,134.726,059.136,091.500.270.0060,504,259.0066,676,574,670.00
202005086,058.276,111.136,046.086,091.2356.740.9463,016,239.0067,860,842,172.00
202005076,041.396,061.156,017.806,034.49-3.27-0.0560,271,334.0066,101,870,053.00
202005065,917.526,038.285,914.716,037.7678.141.3165,540,398.0073,394,605,724.00
202004305,870.735,973.715,870.735,959.62119.432.0563,882,326.0068,098,489,742.00
202004295,809.835,876.515,805.405,840.194.950.0850,784,277.0050,471,053,258.00
202004285,909.935,912.715,715.995,835.24-71.62-1.2165,571,563.0064,726,146,918.00
202004275,915.035,953.665,887.555,906.86-5.92-0.1053,195,878.0052,672,371,269.00
202004245,984.465,987.575,895.265,912.78-79.77-1.3361,800,383.0059,995,729,426.00
202004236,025.936,036.005,988.805,992.55-24.41-0.4161,595,265.0061,234,516,893.00
202004225,934.226,016.965,922.306,016.9648.740.8255,606,205.0055,986,792,038.00
202004215,984.685,984.685,915.695,968.22-32.19-0.5458,862,139.0059,401,252,183.00
202004205,943.786,000.415,929.006,000.4171.421.2050,953,544.0054,970,686,401.00
202004175,957.885,974.925,923.305,929.005.620.0959,702,787.0066,929,185,953.00
202004165,884.395,935.775,871.985,923.3714.090.2451,221,183.0055,442,405,141.00
202004155,937.695,955.965,904.645,909.28-31.46-0.5352,236,184.0055,712,058,700.00
202004145,856.435,940.745,847.395,940.74105.501.8150,434,833.0054,244,950,713.00
202004135,823.725,858.565,796.935,835.24-18.36-0.3145,312,409.0044,947,221,791.00
202004105,943.975,943.975,834.205,853.60-89.60-1.5158,634,819.0057,390,967,227.00
202004095,930.245,959.885,916.145,943.2045.130.7759,585,083.0059,804,270,418.00
202004085,854.655,919.055,844.595,898.0715.250.2660,985,338.0061,959,693,655.00
202004075,813.915,889.995,805.485,882.82161.772.8367,525,042.0067,236,999,304.00
202004035,762.255,776.755,700.965,721.05-45.63-0.7948,054,546.0047,794,044,875.00
202004025,635.065,766.685,632.125,766.68100.401.7752,127,334.0051,877,460,141.00
202004015,689.265,755.945,657.645,666.28-39.55-0.6952,776,345.0053,290,102,837.00
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