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)
2017092211,067.1111,085.4311,025.8911,069.82-28.52-0.269,518,885,865.00135,991,368,497.21
2017092111,187.8811,199.1911,098.3411,098.34-92.79-0.8311,198,244,962.00159,637,526,781.98
2017092011,083.8511,191.1311,083.2111,191.13107.230.9711,483,735,189.00161,953,771,077.30
2017091911,160.4211,181.1811,055.2411,083.90-69.63-0.6211,030,718,288.00158,795,434,513.81
2017091811,062.4311,154.7511,062.4311,153.5390.430.8210,933,314,119.00152,290,608,968.77
2017091511,058.1011,105.0211,022.2511,063.10-7.39-0.0711,912,536,799.00166,130,136,307.55
2017091411,091.9811,124.5411,033.8211,070.49-21.00-0.1911,988,376,190.00168,179,250,252.17
2017091311,040.1011,091.4911,015.7411,091.4947.890.4311,033,163,398.00161,719,853,707.83
2017091211,063.8511,131.9511,019.8711,043.61-10.12-0.0915,725,056,309.00232,956,351,055.64
2017091110,979.7211,053.7310,963.6211,053.7382.960.7611,490,102,859.00170,384,654,144.90
2017090810,961.7011,011.1110,911.8210,970.771.650.0210,387,451,970.00151,130,202,707.58
2017090711,030.6011,059.4710,966.5410,969.13-55.46-0.5012,603,651,654.00180,177,868,719.83
2017090610,959.3111,036.8910,939.2611,024.5937.640.3412,496,037,243.00176,075,167,204.22
2017090510,958.2010,995.5310,928.8610,986.9524.090.2211,739,483,605.00158,809,600,332.76
2017090410,882.1310,969.5710,859.3610,962.8582.300.7613,309,440,789.00179,985,262,684.31
2017090110,822.4910,880.5610,807.7710,880.5663.910.5912,416,092,399.00165,504,617,906.29
2017083110,823.3110,837.3910,759.7910,816.642.720.039,724,069,293.00134,153,856,745.19
2017083010,762.2410,825.8910,762.2410,813.9351.560.4810,250,957,490.00136,704,853,087.24
2017082910,796.5410,818.2210,742.1310,762.37-47.37-0.4410,457,565,117.00142,590,986,457.62
2017082810,678.3510,866.3610,678.3510,809.74150.731.4112,738,571,013.00184,061,877,788.69
2017082510,556.5410,671.7110,556.5410,659.01106.051.008,818,065,999.00120,422,990,126.60
2017082410,617.7410,627.3410,537.7810,552.96-66.37-0.637,579,560,496.00103,991,943,883.36
2017082310,642.2210,662.8310,583.1810,619.34-34.65-0.338,588,520,102.00113,028,654,172.83
2017082210,689.6510,699.0510,631.2510,653.98-35.79-0.339,729,163,162.00135,375,198,321.47
2017082110,624.8110,689.7710,624.8110,689.7775.690.719,742,802,616.00129,434,607,456.21
2017081810,586.3510,636.1510,563.2610,614.08-39.65-0.379,607,678,258.00129,764,273,289.64
2017081710,601.6510,658.1610,583.4010,653.7352.950.5011,556,842,267.00156,305,813,464.46
2017081610,550.4210,625.3410,504.0710,600.7841.000.3911,531,889,645.00155,187,240,818.89
2017081510,527.5410,559.7810,502.5210,559.7839.970.389,929,904,860.00133,389,258,170.89
2017081410,308.9710,519.8010,308.9710,519.80228.462.2210,977,779,280.00146,543,369,773.39
2017081110,407.3310,459.9110,281.6310,291.35-189.29-1.8112,144,896,296.00144,961,337,442.21
2017081010,525.1510,582.1610,417.0910,480.64-63.95-0.6111,403,466,678.00141,871,109,594.83
2017080910,487.7710,548.0610,455.2710,544.5948.340.4611,686,690,807.00139,237,707,534.48
2017080810,448.8710,516.6110,437.8510,496.2545.160.4312,331,937,296.00143,752,002,765.07
2017080710,353.1510,451.0810,347.5010,451.0889.850.8710,074,230,767.00118,914,073,529.63
2017080410,426.5310,450.6910,360.8310,361.23-74.94-0.7212,890,241,004.00151,518,143,497.17
2017080310,454.0110,507.2310,403.5910,436.17-33.17-0.3212,199,677,173.00150,078,284,931.17
2017080210,526.0010,557.4710,461.9510,469.34-56.01-0.5313,325,837,762.00164,073,602,338.77
2017080110,496.7110,529.9010,472.7110,525.3520.300.1912,489,452,855.00154,153,578,634.68
2017073110,438.2310,517.3310,418.8310,505.0467.110.6413,195,228,416.00160,023,544,048.93
2017072810,381.3110,456.4110,371.3910,437.9442.740.4110,821,926,821.00136,989,595,913.94
2017072710,284.9210,416.5510,216.0210,395.1997.850.9513,063,581,943.00161,629,376,516.76
2017072610,365.6110,380.7010,247.5410,297.34-55.87-0.5410,607,607,803.00126,767,177,043.55
2017072510,398.2510,421.2110,317.9210,353.21-51.01-0.499,566,300,474.00119,163,952,252.10
2017072410,352.8510,414.0710,341.2410,404.2239.400.3810,101,938,497.00128,646,497,079.76
2017072110,354.5410,406.2510,342.7210,364.82-2.16-0.029,296,892,018.00121,017,948,604.23
2017072010,288.8910,392.0610,282.2810,366.9871.410.6911,084,719,311.00143,240,787,944.91
2017071910,079.6810,296.2910,064.3110,295.57191.811.9012,151,560,742.00145,634,239,544.64
2017071810,012.9110,103.769,960.5610,103.7647.970.489,127,628,561.00113,340,057,786.65
2017071710,383.2210,384.0510,006.3810,055.80-371.99-3.5712,708,721,044.00153,708,406,041.81
2017071410,445.5710,452.9410,382.3710,427.79-38.32-0.378,324,925,551.00109,053,855,342.34
2017071310,444.7810,491.3910,431.5010,466.1012.910.128,771,718,096.00116,553,163,563.78
2017071210,465.8710,494.2510,360.1010,453.19-14.52-0.149,604,962,870.00126,605,304,809.00
2017071110,488.8910,568.3710,467.1310,467.71-37.89-0.369,602,291,795.00130,396,743,307.47
2017071010,542.5510,574.2110,497.3910,505.60-58.12-0.5511,121,256,060.00138,337,856,922.37
2017070710,526.7810,564.3110,504.1010,563.721.660.029,882,438,551.00128,139,128,121.82
2017070610,547.5110,574.1110,467.9110,562.060.970.0110,476,445,777.00142,042,750,322.22
2017070510,443.0310,561.0910,434.6810,561.0986.260.828,749,989,058.00125,345,977,379.33
2017070410,527.7710,527.7710,437.4010,474.83-60.22-0.578,694,342,270.00123,690,848,687.81
2017070310,531.7310,541.8610,464.6810,535.055.440.058,602,824,641.00118,486,082,001.09
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
©1997-2017