网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |
(000951)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:4家 下跌家数:12家 平盘家数:7家

300银行 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)
202209275,199.055,223.905,157.355,214.2014.270.2712,623,433.008,972,830,533.00
202209265,252.315,290.875,197.465,199.94-79.59-1.5117,391,969.0011,273,319,463.00
202209235,245.775,307.145,245.715,279.5222.100.4216,536,062.009,618,325,487.00
202209225,246.625,261.995,230.625,257.43-15.38-0.2911,810,263.007,928,398,280.00
202209215,257.275,303.935,224.985,272.8013.650.2611,822,420.008,588,984,766.00
202209205,319.055,321.275,251.425,259.15-53.45-1.0112,724,844.009,143,801,600.00
202209195,295.375,325.755,282.425,312.6021.270.4014,095,466.009,263,127,922.00
202209165,384.755,394.085,291.335,291.33-109.13-2.0219,574,467.0014,383,767,189.00
202209155,355.625,417.685,355.625,400.4671.931.3520,956,037.0017,597,102,556.00
202209145,328.785,369.265,322.965,328.53-47.38-0.8812,178,270.009,326,860,457.00
202209135,333.545,399.475,305.715,375.9054.151.0218,376,385.0017,092,695,866.00
202209095,240.165,339.395,233.475,321.7696.071.8418,941,441.0017,771,980,758.00
202209085,214.125,244.885,206.545,225.6819.070.3711,165,460.009,657,950,457.00
202209075,217.625,218.715,185.965,206.61-25.34-0.4810,947,222.009,069,924,896.00
202209065,262.885,298.055,224.525,231.95-24.82-0.4713,578,074.0011,321,440,680.00
202209055,236.165,258.665,195.185,256.7714.530.2811,671,726.008,691,551,127.00
202209025,265.335,287.315,227.435,242.24-11.45-0.2211,796,724.008,874,938,200.00
202209015,265.455,296.365,250.665,253.69-28.12-0.5312,341,543.0010,167,423,178.00
202208315,171.505,297.235,169.045,281.8195.161.8322,752,371.0020,267,396,813.00
202208305,155.715,195.395,144.125,186.6427.200.5312,854,517.0010,615,101,845.00
202208295,179.695,203.945,136.085,159.45-67.44-1.2913,811,260.0011,810,058,876.00
202208265,221.425,244.275,188.375,226.8910.060.1910,327,911.009,078,400,025.00
202208255,148.725,225.115,131.145,216.8377.361.5111,589,082.0010,179,349,464.00
202208245,154.155,189.755,137.815,139.47-12.38-0.2412,234,271.009,665,565,528.00
202208235,198.665,198.665,145.585,151.85-50.33-0.9712,707,222.0010,113,435,588.00
202208225,192.385,238.785,191.635,202.18-9.96-0.1910,844,070.009,027,460,984.00
202208195,172.705,243.055,172.705,212.1423.780.4612,337,490.0010,413,985,232.00
202208185,241.825,242.415,173.925,188.36-62.02-1.1810,527,988.009,142,751,368.00
202208175,205.695,258.445,172.775,250.3856.521.0913,103,390.0010,228,649,057.00
202208165,194.385,226.375,184.165,193.871.520.039,225,253.007,277,157,512.00
202208155,240.675,260.005,182.005,192.35-69.25-1.3211,942,163.0010,055,266,113.00
202208125,235.185,269.775,221.195,261.5910.450.2011,245,121.008,520,054,766.00
202208115,177.285,253.205,157.885,251.1498.171.9113,466,731.0011,591,812,314.00
202208105,188.905,204.315,143.015,152.97-33.10-0.647,878,764.006,998,518,422.00
202208095,219.755,219.755,183.645,186.08-27.74-0.538,179,364.006,724,423,896.00
202208085,238.925,270.355,201.515,213.82-32.29-0.6210,110,441.007,800,362,411.00
202208055,201.605,249.465,177.055,246.1152.851.0210,826,739.008,105,995,714.00
202208045,160.505,197.125,150.365,193.2657.901.1313,929,625.009,587,661,813.00
202208035,196.305,231.175,133.635,135.36-64.43-1.2414,111,256.0011,502,998,353.00
202208025,235.785,236.265,156.195,199.79-69.09-1.3118,585,105.0014,714,657,074.00
202208015,317.165,317.165,264.825,268.89-59.07-1.1113,055,571.0011,617,826,533.00
202207295,384.225,403.965,318.465,327.96-50.03-0.9313,242,581.0010,250,468,614.00
202207285,397.395,417.015,374.925,377.99-14.33-0.2711,654,513.009,061,084,956.00
202207275,421.495,421.495,383.665,392.33-30.25-0.5610,178,305.007,986,723,893.00
202207265,372.535,427.675,369.495,422.5848.890.9112,880,143.0010,023,595,112.00
202207255,339.735,378.545,321.155,373.6823.210.439,765,121.007,808,657,133.00
202207225,336.525,376.945,320.415,350.4719.730.3712,927,415.0010,254,116,166.00
202207215,403.315,406.965,330.455,330.74-96.26-1.7715,414,200.0013,059,852,320.00
202207205,425.545,437.925,412.605,427.0023.050.4313,431,622.0010,123,928,761.00
202207195,381.335,415.535,366.575,403.9517.810.3314,777,557.0010,647,261,408.00
202207185,337.825,401.575,337.825,386.1475.411.4217,732,586.0014,369,472,455.00
202207155,369.005,417.235,310.735,310.73-130.92-2.4126,535,652.0020,736,995,751.00
202207145,515.675,515.675,382.525,441.65-122.95-2.2135,367,212.0030,261,730,248.00
202207135,692.755,693.805,553.605,564.60-143.52-2.5128,638,853.0023,451,798,016.00
202207125,688.775,751.165,688.775,708.12-35.48-0.6223,187,855.0015,627,921,302.00
202207115,747.335,762.635,733.025,743.60-11.35-0.2021,291,054.0013,644,018,210.00
202207085,781.905,781.905,729.055,754.95-10.84-0.1914,593,499.0010,758,961,766.00
202207075,781.785,802.125,753.825,765.79-12.73-0.2213,697,583.0010,806,511,326.00
202207065,862.555,866.515,759.315,778.52-88.20-1.5018,675,186.0014,900,077,127.00
202207055,881.475,911.135,845.075,866.722.720.0515,934,869.0013,152,896,945.00
202207045,883.545,888.945,844.865,864.00-26.74-0.4517,587,175.0014,430,061,499.00
202207015,927.325,929.465,880.805,890.74-31.65-0.5313,584,007.0012,203,261,199.00
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
©1997-2022
进入关怀模式