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 |
(000118)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:52家 下跌家数:60家 平盘家数:8家

380价值 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)
201909206,950.406,967.676,931.156,944.356.540.0917,194,052.0011,210,304,543.00
201909196,934.136,937.816,883.526,937.8114.640.2114,250,767.009,592,480,824.00
201909186,929.556,946.516,914.726,923.174.870.0716,326,904.0010,726,275,118.00
201909177,044.317,044.316,901.416,918.30-133.60-1.8920,302,479.0013,023,408,209.00
201909167,053.327,072.057,025.977,051.9020.230.2920,407,340.0013,431,014,710.00
201909126,998.607,035.336,978.387,031.6645.630.6516,778,691.0010,700,999,295.00
201909117,015.787,023.136,973.186,986.04-12.83-0.1818,776,956.0011,923,306,759.00
201909107,003.607,005.846,958.846,998.87-3.30-0.0519,589,404.0012,715,294,397.00
201909096,960.847,002.166,928.727,002.1694.781.3720,206,782.0013,128,209,446.00
201909066,907.596,914.166,871.616,907.3817.650.2616,584,141.0010,873,231,531.00
201909056,888.136,970.706,886.286,889.7430.250.4425,983,426.0016,532,507,159.00
201909046,766.356,859.496,758.316,859.4987.691.2919,604,747.0012,087,341,797.00
201909036,779.186,793.146,746.806,771.802.880.0415,339,765.009,904,155,918.00
201909026,670.746,785.666,659.126,768.92105.281.5818,656,155.0011,435,826,217.00
201908306,750.586,775.506,639.906,663.64-49.18-0.7317,082,731.0010,967,401,849.00
201908296,743.456,747.156,696.716,712.81-16.30-0.2414,294,633.008,493,415,354.00
201908286,723.576,749.996,709.776,729.124.390.0715,080,921.009,053,132,448.00
201908276,653.956,761.376,653.956,724.7397.901.4818,413,609.0010,828,764,219.00
201908266,567.126,648.306,556.466,626.82-55.32-0.8314,532,223.008,703,032,757.00
201908236,697.666,710.816,662.456,682.14-11.65-0.1712,625,120.007,836,021,727.00
201908226,721.806,724.616,658.876,693.79-15.58-0.2312,196,969.007,351,237,962.00
201908216,688.286,726.976,682.876,709.3714.460.2215,005,472.009,055,887,288.00
201908206,695.786,739.536,681.416,694.919.550.1417,327,302.0010,301,915,459.00
201908196,560.436,686.356,560.436,685.36166.642.5617,984,075.0010,640,934,251.00
201908166,528.256,558.356,515.996,518.72-10.81-0.1711,581,710.006,796,542,329.00
201908156,414.246,531.966,392.406,529.536.060.0913,768,926.007,742,801,981.00
201908146,562.936,577.226,515.346,523.4723.580.3612,237,102.007,192,914,457.00
201908136,476.246,502.596,463.506,499.89-15.20-0.2310,603,506.006,184,162,918.00
201908126,431.396,515.206,427.046,515.0990.021.4010,248,644.005,970,181,926.00
201908096,517.306,523.726,419.196,425.08-68.09-1.0511,473,334.006,784,531,930.00
201908086,490.136,514.676,481.416,493.1722.990.3611,566,625.006,765,805,858.00
201908076,527.706,541.276,467.266,470.18-30.70-0.4713,082,768.007,434,658,154.00
201908066,575.066,575.066,384.636,500.87-173.35-2.6020,436,286.0011,490,480,561.00
201908056,759.356,773.656,674.236,674.23-110.15-1.6213,743,124.008,338,022,677.00
201908026,776.716,797.216,744.266,784.38-100.86-1.4615,613,038.009,121,424,172.00
201908016,918.996,924.776,865.296,885.24-46.65-0.6712,784,670.007,888,867,596.00
201907316,966.676,966.676,926.726,931.88-51.56-0.7411,684,801.007,424,195,414.00
201907306,945.477,004.156,945.056,983.4436.650.5312,687,398.008,139,411,338.00
201907296,952.136,963.186,923.076,946.79-11.31-0.1610,967,983.006,619,020,213.00
201907266,941.096,963.746,914.946,958.105.980.0911,453,624.007,261,963,207.00
201907256,946.546,961.556,925.086,952.13-1.07-0.0213,026,348.007,988,789,882.00
201907246,934.736,989.096,932.706,953.1934.010.4913,776,523.008,345,700,940.00
201907236,872.846,919.196,871.506,919.1947.760.7012,566,826.007,439,497,617.00
201907227,004.357,005.296,857.636,871.43-134.55-1.9215,469,744.009,414,698,588.00
201907196,978.837,051.586,978.797,005.9841.310.5914,821,093.009,221,009,881.00
201907187,034.467,034.466,963.516,964.68-101.31-1.4313,736,064.008,847,145,077.00
201907177,076.377,092.077,052.567,065.98-16.24-0.2315,190,592.0010,123,216,653.00
201907167,038.707,082.757,030.797,082.2338.900.5515,012,393.009,706,777,154.00
201907156,994.347,071.516,907.057,043.3344.870.6416,356,376.0010,380,702,944.00
201907126,957.747,008.506,926.676,998.4550.270.7214,390,887.009,314,078,281.00
201907116,973.297,019.556,919.586,948.18-6.36-0.0912,378,071.008,403,580,534.00
201907107,024.437,027.356,932.236,954.54-56.95-0.8112,318,749.008,476,687,244.00
201907097,001.117,021.656,959.917,011.4918.250.2612,498,913.008,130,953,826.00
201907087,195.037,195.036,974.426,993.24-226.51-3.1418,845,236.0011,536,950,883.00
201907057,209.927,231.947,173.067,219.757.320.1013,188,284.008,528,671,691.00
201907047,205.257,266.077,181.817,212.4314.160.2015,267,328.009,828,848,857.00
201907037,210.137,210.877,167.217,198.26-18.18-0.2516,443,119.0010,737,857,049.00
201907027,200.167,221.387,176.207,216.443.090.0417,594,985.0011,608,155,872.00
201907017,167.387,213.357,134.957,213.35153.672.1820,823,805.0013,719,610,265.00
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