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 |
(399001)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:372 下跌家数:372 平盘家数:114

深证成指 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)
201806209,367.749,549.539,310.199,501.3486.580.927,754,764,398.0091,608,496,707.67
201806199,775.979,815.019,336.709,414.76-528.37-5.3110,797,546,198.00121,553,814,340.14
2018061510,077.4310,108.539,902.639,943.13-141.06-1.407,222,879,782.0088,282,305,480.66
2018061410,124.7610,213.7910,054.3710,084.18-77.47-0.765,870,230,395.0077,212,238,286.35
2018061310,280.0810,288.0010,161.3910,161.65-153.64-1.496,289,221,215.0083,541,502,742.90
2018061210,187.3110,323.0010,124.9810,315.28139.941.386,442,587,468.0091,693,960,951.99
2018061110,191.3110,242.7610,141.2710,175.35-30.17-0.305,829,773,090.0082,010,766,221.02
2018060810,290.6310,291.9010,136.5810,205.52-108.33-1.056,852,693,843.0089,401,165,099.97
2018060710,397.6510,411.5610,308.0610,313.85-51.28-0.496,435,732,510.0085,938,531,416.86
2018060610,375.2610,403.9310,337.7110,365.13-20.48-0.206,445,418,406.0089,831,958,748.48
2018060510,216.6310,385.6110,216.0210,385.61181.291.787,200,695,788.00100,863,742,483.15
2018060410,192.0410,237.6010,148.6910,204.3234.960.346,885,161,161.0096,131,409,131.30
2018060110,247.1610,280.7410,122.9910,169.35-126.37-1.237,168,333,670.0095,106,022,244.91
2018053110,178.9610,295.7310,115.6610,295.73189.931.888,262,504,844.00110,804,925,231.96
2018053010,203.6610,252.1510,097.4810,105.79-243.27-2.359,034,549,337.00114,776,900,270.86
2018052910,446.9910,517.1410,347.9410,349.07-116.47-1.117,351,195,663.00103,588,455,300.93
2018052810,439.6510,536.5710,382.7210,465.5417.310.177,503,534,169.00103,020,717,658.07
2018052510,550.6310,576.8110,435.9510,448.22-115.90-1.107,783,431,511.00104,156,518,711.29
2018052410,632.5010,657.4510,552.3510,564.13-67.00-0.637,057,333,978.0099,904,473,405.37
2018052310,746.8210,746.8210,631.1210,631.12-134.68-1.258,087,942,396.00111,914,108,442.65
2018052210,754.7010,765.8110,689.5110,765.810.460.007,477,178,023.00105,696,722,993.91
2018052110,741.1910,789.7610,731.6110,765.3592.830.878,744,045,344.00121,997,075,719.10
2018051810,623.9110,679.5110,557.7510,672.5237.020.356,908,938,284.0096,352,885,889.21
2018051710,702.0710,713.7110,615.9210,635.50-65.82-0.626,455,242,748.0092,932,638,513.01
2018051610,713.5910,776.4310,691.1410,701.32-46.67-0.437,435,180,979.00107,666,472,576.53
2018051510,692.8210,747.9910,632.5510,747.9976.540.727,552,319,621.00105,841,837,434.59
2018051410,649.1110,723.7910,641.2910,671.4637.160.358,265,027,771.00120,737,178,142.81
2018051110,748.8910,752.8210,634.2310,634.30-95.47-0.898,038,710,758.00113,838,230,595.64
2018051010,706.7310,742.6410,651.8710,729.7740.690.387,619,766,868.00108,965,279,381.70
2018050910,693.2210,705.1510,639.9210,689.07-18.73-0.176,883,309,573.0097,577,254,979.54
2018050810,632.1110,721.9810,630.5810,707.8081.300.778,520,007,744.00124,964,273,346.06
2018050710,456.4310,626.5110,450.4910,626.51200.321.928,188,938,342.00122,195,400,060.23
2018050410,428.8510,490.0610,411.8310,426.19-32.43-0.317,007,032,082.00102,620,544,466.31
2018050310,329.1610,459.3910,228.2610,458.62115.781.129,125,858,055.00121,845,572,923.66
2018050210,356.1910,433.2810,283.5210,342.8518.380.187,728,450,159.00111,005,787,238.54
2018042710,353.0210,382.7710,239.9710,324.4732.350.318,273,453,464.00123,250,438,329.15
2018042610,495.0310,508.0110,290.3710,292.12-254.98-2.429,153,883,912.00133,371,067,177.15
2018042510,503.9410,579.1810,488.8710,547.10-9.72-0.098,687,929,722.00121,536,890,659.57
2018042410,325.5110,556.8210,325.5110,556.82226.192.199,755,981,231.00132,491,253,458.98
2018042310,416.7810,471.2110,228.0910,330.63-78.28-0.759,486,548,901.00125,896,223,604.49
2018042010,571.9910,619.1710,392.6910,408.91-189.44-1.799,711,942,911.00132,214,307,623.94
2018041910,502.3610,646.7010,485.4110,598.35107.201.0210,103,938,826.00143,358,310,175.64
2018041810,477.5210,514.7410,249.8710,491.1595.990.9211,097,771,723.00152,027,063,945.59
2018041710,636.8810,669.1510,390.0510,395.16-226.63-2.139,540,379,616.00135,186,309,579.87
2018041610,660.6910,704.3910,540.6910,621.79-65.23-0.619,499,416,082.00130,949,834,955.63
2018041310,789.7710,825.6710,670.6510,687.02-39.94-0.377,245,377,115.00102,677,861,758.70
2018041210,797.3510,825.6610,720.8310,726.95-81.42-0.757,528,267,977.00105,030,308,089.81
2018041110,796.5010,856.4410,786.8410,808.3742.750.408,991,435,960.00126,699,442,045.88
2018041010,671.6910,765.6210,628.2410,765.62112.241.059,227,559,972.00128,888,346,595.76
2018040910,655.0710,725.1110,571.1610,653.38-31.19-0.298,532,640,553.00121,620,618,334.83
2018040410,778.8610,829.8210,678.9410,684.56-69.72-0.658,899,393,605.00132,178,811,207.67
2018040310,718.4310,783.9310,667.3310,754.29-98.66-0.9110,023,755,181.00143,441,760,958.47
2018040210,887.4710,950.2210,835.7110,852.95-15.71-0.1411,654,340,410.00176,385,358,937.29
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
©1997-2018