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 |
(000909)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:7家 下跌家数:28家 平盘家数:1家

300材料 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)
201908201,888.161,905.781,885.021,902.539.630.5115,315,447.0013,639,882,594.00
201908191,866.601,892.901,858.321,892.9023.921.2814,925,502.0014,751,813,714.00
201908161,866.501,878.631,863.641,868.985.590.3011,370,109.0012,141,710,568.00
201908151,838.581,864.951,832.391,863.391.240.0713,813,485.0013,495,914,757.00
201908141,865.291,871.421,860.471,862.15-0.33-0.0213,830,898.0013,688,406,120.00
201908131,856.991,865.871,843.861,862.48-0.73-0.0414,222,563.0013,800,565,225.00
201908121,856.001,863.211,842.171,863.219.170.4911,821,792.0011,266,277,546.00
201908091,882.051,882.761,852.181,854.05-19.62-1.0514,390,176.0012,667,802,592.00
201908081,879.881,883.841,868.881,873.6713.510.7319,117,593.0017,243,053,131.00
201908071,857.811,870.701,853.451,860.1627.551.5017,582,579.0014,320,589,597.00
201908061,843.841,846.641,812.981,832.61-38.42-2.0521,498,789.0018,173,769,343.00
201908051,885.881,893.401,870.761,871.03-20.08-1.0618,433,311.0016,086,987,817.00
201908021,885.601,894.581,880.301,891.11-13.85-0.7316,254,389.0014,390,566,467.00
201908011,900.401,913.221,894.191,904.96-11.03-0.5813,915,201.0013,812,086,795.00
201907311,920.801,922.641,906.531,915.99-8.31-0.4311,013,366.0010,796,493,203.00
201907301,917.571,927.111,914.801,924.3011.550.6010,929,749.009,425,370,113.00
201907291,910.621,914.841,903.421,912.753.310.178,529,050.007,738,974,634.00
201907261,895.191,910.951,892.671,909.435.250.288,397,876.007,988,351,118.00
201907251,908.251,908.631,897.891,904.18-7.63-0.408,710,379.007,690,492,060.00
201907241,897.661,916.931,897.661,911.8119.031.019,570,041.008,537,923,077.00
201907231,881.421,894.411,881.421,892.786.630.357,159,324.006,293,429,943.00
201907221,921.231,921.681,883.651,886.15-39.91-2.0712,458,798.009,806,659,458.00
201907191,919.251,941.541,919.251,926.0617.960.9412,653,842.0010,723,428,839.00
201907181,927.821,928.021,908.101,908.10-18.60-0.9710,707,683.009,285,111,020.00
201907171,922.041,934.731,915.841,926.690.200.019,712,327.008,695,678,038.00
201907161,923.451,930.691,919.681,926.49-1.08-0.067,428,607.006,796,326,135.00
201907151,921.291,936.961,888.801,927.572.840.1510,735,149.009,261,104,104.00
201907121,921.681,933.751,917.621,924.731.840.108,371,251.007,626,568,844.00
201907111,930.351,942.171,917.361,922.899.380.4910,106,429.009,831,801,079.00
201907101,942.881,944.291,906.781,913.51-28.03-1.448,338,507.008,489,719,642.00
201907091,938.591,948.431,927.961,941.54-1.81-0.098,924,401.008,523,232,350.00
201907081,998.231,998.231,935.361,943.35-67.99-3.3817,133,832.0014,847,932,162.00
201907052,006.542,013.661,995.822,011.347.360.379,232,911.009,429,373,732.00
201907042,014.542,024.961,993.282,003.98-10.51-0.5214,250,562.0013,508,031,385.00
201907032,040.232,040.232,009.532,014.48-18.80-0.9217,601,708.0016,569,734,756.00
201907022,013.222,036.312,006.482,033.2817.040.8519,360,561.0020,009,544,844.00
201907012,002.492,017.411,992.082,016.2431.591.5920,990,526.0020,421,659,902.00
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