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:115家 下跌家数:56家 平盘家数:6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)
201909124,332.594,365.024,322.634,358.5237.820.8857,353,645.0091,244,602,312.00
201909114,397.724,398.434,311.764,320.70-74.82-1.7074,429,784.00123,112,012,216.00
201909104,415.584,415.814,378.874,395.52-13.71-0.3176,296,355.00121,077,183,710.00
201909094,398.874,409.224,369.484,409.2243.270.9984,121,795.00135,155,281,367.00
201909064,365.284,366.734,335.904,365.9521.260.4967,283,879.00116,553,596,672.00
201909054,333.564,380.514,333.564,344.6934.820.8189,153,909.00139,318,758,432.00
201909044,288.584,309.874,270.204,309.8713.090.3063,734,726.00107,755,312,643.00
201909034,289.844,296.774,267.874,296.7713.370.3156,911,029.0099,904,523,518.00
201909024,233.894,289.734,227.464,283.4058.181.3860,707,330.00108,687,688,969.00
201908304,232.724,263.904,197.134,225.2218.730.4554,914,024.00103,003,460,015.00
201908294,209.054,218.494,179.954,206.480.930.0245,897,316.0080,490,550,593.00
201908284,213.414,224.094,179.744,205.55-0.08-0.0049,770,893.0091,307,463,350.00
201908274,160.324,235.054,158.714,205.6376.921.8667,833,549.00116,350,895,169.00
201908264,106.064,143.104,104.244,128.71-51.71-1.2451,203,328.0088,384,702,185.00
201908234,158.124,190.604,143.184,180.4227.720.6750,856,915.0087,982,654,333.00
201908224,139.224,154.154,123.194,152.7129.540.7252,913,167.0082,029,017,281.00
201908214,119.204,135.964,112.914,123.16-7.65-0.1946,478,578.0078,819,616,285.00
201908204,129.824,147.294,116.814,130.822.190.0555,896,829.0090,342,145,236.00
201908194,073.244,129.064,062.554,128.6387.052.1569,429,071.00115,700,305,440.00
201908164,017.864,077.194,009.254,041.5725.890.6451,347,212.0085,871,354,882.00
201908153,925.814,016.143,917.644,015.6815.590.3950,712,827.0076,342,376,982.00
201908144,018.234,033.293,995.664,000.1038.440.9751,579,272.0083,371,804,480.00
201908133,963.493,983.153,949.993,961.66-27.47-0.6939,624,282.0064,050,901,749.00
201908123,933.733,989.133,922.783,989.1380.962.0742,534,867.0075,512,968,764.00
201908093,980.053,983.053,902.673,908.18-51.70-1.3144,212,362.0072,756,698,628.00
201908083,926.843,966.363,926.843,959.8857.231.4739,303,529.0061,990,200,391.00
201908073,940.303,946.283,902.653,902.65-18.04-0.4638,252,832.0061,543,455,342.00
201908063,892.773,937.363,846.293,920.69-50.23-1.2665,575,639.0098,980,577,600.00
201908054,024.724,048.643,970.923,970.92-78.59-1.9449,272,123.0077,628,490,604.00
201908024,011.824,056.464,001.544,049.51-54.67-1.3355,749,447.0085,775,547,771.00
201908014,120.434,131.094,086.474,104.18-29.23-0.7142,908,864.0071,652,126,067.00
201907314,150.544,156.984,126.544,133.42-27.36-0.6644,181,085.0066,611,462,651.00
201907304,155.154,181.904,150.014,160.788.300.2053,166,450.0074,976,564,745.00
201907294,141.754,157.464,130.414,152.4812.890.3149,541,428.0073,564,870,579.00
201907264,114.364,145.934,107.474,139.5911.250.2748,913,946.0072,770,344,307.00
201907254,091.864,128.334,083.034,128.3335.460.8755,191,749.0081,382,324,771.00
201907244,075.874,113.044,075.874,092.8731.960.7950,315,680.0082,015,843,498.00
201907234,042.024,061.854,026.614,060.9121.540.5339,037,069.0066,186,086,611.00
201907224,071.144,075.394,015.104,039.37-21.67-0.5347,744,109.0070,192,670,897.00
201907194,055.714,094.324,053.264,061.0421.670.5442,450,988.0063,400,229,758.00
201907184,078.834,078.834,038.644,039.37-57.72-1.4151,892,097.0071,494,817,915.00
201907174,090.774,118.004,073.004,097.091.510.0461,530,785.0077,069,499,993.00
201907164,114.824,127.764,085.004,095.58-24.36-0.5949,051,481.0069,354,457,626.00
201907154,078.074,137.954,023.054,119.9425.370.6253,434,812.0086,729,219,524.00
201907124,075.454,108.344,064.184,094.5719.760.4937,516,269.0057,651,395,370.00
201907114,104.404,130.934,063.144,074.81-7.41-0.1835,474,994.0062,785,088,895.00
201907104,098.744,101.784,068.044,082.222.120.0537,090,920.0058,615,205,990.00
201907094,080.104,095.644,056.254,080.09-4.34-0.1135,112,295.0062,748,603,785.00
201907084,165.294,165.634,050.534,084.43-94.78-2.2752,339,871.0085,030,171,061.00
201907054,144.374,188.244,130.054,179.2143.471.0536,701,033.0072,185,810,762.00
201907044,168.474,179.294,116.344,135.74-31.56-0.7649,631,877.0084,386,550,551.00
201907034,214.764,214.794,148.974,167.29-60.44-1.4355,813,956.0098,072,786,352.00
201907024,211.424,233.204,197.864,227.7412.260.2974,230,703.00107,011,390,660.00
201907014,148.254,215.484,135.744,215.48152.153.7484,493,748.00129,286,673,556.00
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