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 |
(000119)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:254家 下跌家数:35家 平盘家数:2家

380R成长 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)
202009185,142.525,219.715,137.165,214.6768.851.3434,929,320.0048,654,782,025.00
202009175,139.705,178.765,087.755,145.820.720.0133,728,878.0047,316,659,210.00
202009165,170.245,179.185,124.945,145.10-30.85-0.6033,261,953.0043,207,737,743.00
202009155,113.325,175.955,094.325,175.9569.161.3533,362,443.0046,394,509,478.00
202009145,125.625,128.775,071.715,106.7920.100.4036,117,641.0047,992,066,631.00
202009114,993.755,088.424,993.755,086.6984.691.6934,382,260.0043,268,165,324.00
202009105,109.555,132.804,989.015,001.99-47.97-0.9549,175,551.0054,746,597,897.00
202009095,166.895,169.735,026.395,049.97-171.13-3.2852,021,876.0060,809,418,037.00
202009085,246.705,258.425,153.395,221.10-19.65-0.3845,703,777.0057,035,728,404.00
202009075,385.755,406.185,221.725,240.75-145.91-2.7144,074,024.0066,769,029,514.00
202009045,361.915,394.475,330.595,386.66-65.93-1.2136,298,583.0056,475,646,656.00
202009035,503.325,525.765,432.975,452.59-54.73-0.9943,706,461.0066,546,160,119.00
202009025,539.465,542.035,460.815,507.32-16.71-0.3043,503,933.0066,690,909,522.00
202009015,478.865,524.035,466.735,524.0348.930.8940,123,096.0062,764,336,640.00
202008315,507.635,545.865,475.105,475.10-15.46-0.2853,974,706.0080,148,315,994.00
202008285,400.395,493.135,381.015,490.5687.061.6146,162,032.0069,640,121,102.00
202008275,358.485,407.765,322.625,403.5058.441.0943,968,966.0064,875,778,169.00
202008265,421.795,448.055,323.015,345.06-78.92-1.4651,480,672.0074,720,877,218.00
202008255,462.795,494.305,406.225,423.98-37.56-0.6947,519,936.0070,162,892,515.00
202008245,459.875,469.485,386.795,461.5422.280.4147,294,649.0071,465,160,995.00
202008215,419.165,462.405,401.955,439.2646.380.8647,391,245.0070,837,047,085.00
202008205,411.705,463.415,374.645,392.88-59.88-1.1052,152,879.0076,160,608,371.00
202008195,528.535,531.415,451.715,452.76-82.49-1.4964,153,859.0095,581,816,047.00
202008185,467.075,538.475,463.825,535.2578.131.4360,786,743.0092,220,914,952.00
202008175,379.215,457.125,354.245,457.1297.121.8164,803,908.0085,546,454,964.00
202008145,277.915,362.255,258.125,360.0076.971.4651,894,995.0068,556,145,218.00
202008135,302.505,320.135,265.135,283.031.190.0261,703,355.0075,525,121,745.00
202008125,373.155,383.405,178.795,281.84-113.53-2.1065,389,087.0094,087,549,079.00
202008115,484.665,528.155,390.725,395.38-100.43-1.8365,860,750.0098,200,454,962.00
202008105,447.455,530.135,432.285,495.8123.550.4366,420,731.00105,024,632,249.00
202008075,498.675,527.895,373.685,472.26-38.24-0.6970,273,232.00108,598,413,711.00
202008065,515.965,530.325,423.215,510.505.820.1176,753,397.00112,638,004,171.00
202008055,408.895,519.675,382.705,504.6891.291.6971,757,718.00105,411,553,079.00
202008045,456.185,470.965,392.915,413.39-30.23-0.5676,076,026.00114,080,493,407.00
202008035,382.505,443.695,359.245,443.62106.812.0068,375,776.00102,888,348,354.00
202007315,257.895,344.885,230.685,336.8167.701.2863,100,167.0091,622,208,089.00
202007305,277.625,298.725,246.785,269.1210.380.2063,296,844.0091,939,168,543.00
202007295,110.935,258.745,098.845,258.74137.692.6958,689,072.0082,533,225,880.00
202007285,093.265,134.485,084.675,121.0457.281.1354,901,062.0075,862,661,010.00
202007275,039.765,086.185,004.955,063.7637.290.7452,408,230.0073,933,813,902.00
202007245,264.815,268.335,008.685,026.47-254.84-4.8373,664,603.00101,821,250,606.00
202007235,215.575,282.105,132.685,281.3135.420.6867,272,023.0097,484,183,973.00
202007225,172.905,290.205,161.665,245.8970.201.3659,673,015.0088,051,930,521.00
202007215,108.075,175.745,098.305,175.6974.281.4656,302,446.0081,192,289,408.00
202007205,043.015,101.414,959.035,101.41116.082.3363,046,983.0084,231,165,701.00
202007174,944.275,051.414,912.944,985.3338.020.7753,643,822.0076,061,418,753.00
202007165,224.375,255.674,934.104,947.31-274.07-5.2573,263,762.00104,966,792,934.00
202007155,271.925,309.465,170.935,221.38-32.48-0.6274,991,873.00111,486,629,461.00
202007145,326.425,326.425,160.045,253.86-74.61-1.4079,719,033.00121,221,481,429.00
202007135,209.105,328.475,209.105,328.47127.422.4577,060,817.00116,525,459,143.00
202007105,183.715,258.795,161.655,201.05-4.36-0.0877,957,981.00112,802,706,202.00
202007095,059.445,205.455,054.115,205.41148.552.9488,615,863.00123,250,479,237.00
202007084,980.875,057.434,938.245,056.8672.901.4677,631,087.00104,761,052,570.00
202007074,940.515,043.744,908.094,983.9673.291.4987,984,861.00119,228,043,898.00
202007064,800.674,925.554,790.244,910.67130.322.7384,755,279.00109,245,477,644.00
202007034,757.984,780.374,721.234,780.3530.230.6463,137,882.0083,388,676,060.00
202007024,728.644,754.454,697.514,750.1218.570.3959,102,884.0081,716,834,637.00
202007014,756.974,756.974,679.204,731.55-3.84-0.0840,583,530.0065,648,275,834.00
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