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 |
(000969)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:112家 下跌家数:54家 平盘家数:11家

300非周 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)
201912064,318.824,350.114,315.494,350.1138.300.8943,955,092.0078,054,925,909.00
201912054,291.084,318.374,285.334,311.8035.430.8350,119,389.0085,347,740,308.00
201912044,265.824,280.154,250.654,276.379.820.2346,720,215.0075,334,423,176.00
201912034,248.684,266.544,221.294,266.5414.150.3342,079,291.0073,689,712,073.00
201912024,248.314,276.154,242.084,252.392.040.0541,169,112.0069,108,370,729.00
201911294,294.304,294.304,212.124,250.35-51.45-1.2040,904,874.0079,905,851,147.00
201911284,318.614,331.804,290.024,301.80-11.76-0.2734,984,729.0055,653,604,270.00
201911274,319.814,331.734,292.834,313.56-20.73-0.4842,700,934.0068,904,149,629.00
201911264,318.494,336.884,300.544,334.3037.000.8660,190,461.0087,834,534,059.00
201911254,286.694,299.844,249.164,297.305.000.1252,314,322.0088,668,466,634.00
201911224,363.574,393.084,269.234,292.29-69.20-1.5949,773,101.00100,673,258,429.00
201911214,369.614,379.814,343.404,361.49-21.48-0.4934,908,586.0066,562,962,880.00
201911204,412.674,422.024,374.984,382.97-33.64-0.7639,130,202.0074,499,620,910.00
201911194,355.294,416.624,351.034,416.6262.541.4444,748,511.0082,003,501,351.00
201911184,327.464,357.104,318.394,354.0824.320.5640,558,485.0069,399,615,580.00
201911154,375.854,378.434,329.764,329.76-45.54-1.0447,681,094.0080,470,315,810.00
201911144,356.554,387.274,355.104,375.3022.930.5352,448,438.0085,451,112,467.00
201911134,345.554,357.174,315.554,352.3714.930.3438,428,801.0074,138,812,006.00
201911124,340.644,350.404,302.814,337.44-1.53-0.0441,467,489.0072,693,936,746.00
201911114,394.284,395.064,330.274,338.97-83.35-1.8847,342,166.0083,256,032,036.00
201911084,455.214,463.034,421.194,422.33-2.84-0.0648,868,388.0089,047,296,266.00
201911074,409.094,436.604,401.854,425.1716.040.3645,284,040.0073,984,311,368.00
201911064,444.964,444.974,397.744,409.12-29.39-0.6645,667,825.0084,588,236,619.00
201911054,422.694,459.624,405.234,438.5121.680.4949,342,149.0091,587,055,600.00
201911044,401.354,431.434,401.354,416.8328.540.6549,939,789.0096,064,774,101.00
201911014,313.874,392.414,304.544,388.2971.621.6647,669,817.0094,354,968,882.00
201910314,341.534,343.144,308.054,316.661.810.0448,382,561.0093,901,497,540.00
201910304,332.234,335.704,294.134,314.86-26.80-0.6243,096,063.0082,919,296,178.00
201910294,348.544,363.724,338.104,341.66-0.37-0.0148,049,360.0099,767,310,719.00
201910284,301.354,342.394,301.354,342.0256.981.3354,234,870.00101,628,029,105.00
201910254,236.494,285.744,219.404,285.0560.671.4439,942,239.0079,978,353,870.00
201910244,250.474,251.514,204.554,224.38-20.46-0.4834,900,518.0064,948,546,836.00
201910234,272.374,284.334,237.074,244.84-30.95-0.7238,329,195.0064,061,621,064.00
201910224,262.134,276.174,243.014,275.7932.720.7736,233,133.0064,129,073,448.00
201910214,241.484,247.464,219.824,243.081.820.0435,086,537.0064,868,700,636.00
201910184,296.034,308.484,232.894,241.25-47.18-1.1041,169,451.0074,360,500,013.00
201910174,293.004,302.474,274.584,288.443.220.0833,665,560.0060,796,053,906.00
201910164,297.854,313.454,280.914,285.22-20.32-0.4738,880,428.0075,363,483,065.00
201910154,318.374,320.714,298.664,305.54-16.67-0.3944,529,124.0080,492,386,429.00
201910144,320.524,343.334,302.334,322.2240.150.9453,599,600.0092,656,767,009.00
201910114,273.414,295.774,245.024,282.0718.490.4342,995,873.0079,301,852,302.00
201910104,197.974,267.864,184.714,263.5854.071.2843,817,114.0087,961,458,556.00
201910094,215.294,215.294,174.954,209.51-17.56-0.4234,158,250.0062,293,556,012.00
201910084,218.684,256.374,218.684,227.0718.020.4338,889,507.0072,235,968,590.00
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