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)
201808178,573.578,597.798,341.108,357.04-143.38-1.696,865,110,584.0079,886,071,492.61
201808168,470.918,628.918,408.008,500.42-80.76-0.947,089,262,300.0081,265,436,063.75
201808158,786.358,786.358,567.238,581.18-203.72-2.327,133,751,443.0081,065,885,505.07
201808148,832.278,843.578,752.768,784.90-59.96-0.686,406,140,239.0076,894,751,357.27
201808138,712.128,855.628,676.218,844.8631.370.367,517,085,444.0092,654,869,321.85
201808108,752.948,839.298,742.408,813.4961.280.707,022,348,388.0085,893,526,930.23
201808098,475.798,797.598,460.438,752.20252.982.989,351,994,882.00105,725,979,235.24
201808088,654.558,665.398,498.218,499.22-174.81-2.027,226,123,083.0082,255,652,951.85
201808078,453.558,674.038,379.708,674.03251.192.987,787,547,367.0090,714,484,528.76
201808068,582.438,638.378,374.408,422.84-179.28-2.087,039,511,390.0084,441,375,319.51
201808038,767.568,807.958,602.128,602.12-178.44-2.036,724,573,640.0082,991,144,231.11
201808028,971.718,971.718,613.848,780.56-224.82-2.509,866,661,247.00112,933,684,054.01
201808019,205.759,235.749,005.379,005.37-173.41-1.898,055,851,921.0093,812,120,824.24
201807319,168.839,216.739,132.089,178.78-3.16-0.036,449,523,764.0077,340,570,696.55
201807309,289.369,309.449,139.749,181.94-113.99-1.237,482,730,164.0088,108,078,408.56
201807279,344.759,363.179,270.359,295.93-56.32-0.607,474,211,163.0082,154,859,948.42
201807269,467.569,488.399,331.459,352.25-111.51-1.189,559,442,578.00106,075,049,640.31
201807259,475.729,514.949,436.999,463.76-2.04-0.029,963,819,871.00119,055,108,581.42
201807249,316.659,491.249,313.179,465.80151.501.6312,293,364,491.00147,401,933,684.22
201807239,188.479,314.309,160.059,314.3062.820.689,886,354,422.00121,229,563,914.02
201807209,141.519,277.959,055.869,251.48102.701.128,411,947,526.00101,905,911,878.66
201807199,214.909,266.939,116.459,148.78-46.46-0.516,911,980,483.0084,885,268,981.08
201807189,293.209,335.109,195.249,195.24-89.92-0.977,475,858,110.0092,872,289,335.63
201807179,307.669,307.669,175.669,285.16-32.19-0.356,914,475,975.0088,385,531,142.43
201807169,322.979,366.219,278.079,317.36-9.61-0.107,450,339,549.0093,238,527,581.80
201807139,288.479,344.659,270.209,326.9753.350.588,400,379,898.00104,392,444,693.20
201807129,019.969,312.379,019.969,273.61249.792.7710,219,721,241.00119,044,361,249.03
201807119,024.729,092.888,916.989,023.82-181.61-1.977,707,984,626.0093,150,626,623.06
201807109,176.299,213.879,123.229,205.4344.810.497,014,713,833.0088,773,344,336.22
201807098,954.319,160.628,954.319,160.62249.282.807,421,619,835.0095,710,352,386.38
201807068,873.909,035.458,736.368,911.3449.160.558,636,751,783.00104,156,094,564.80
201807059,036.129,096.548,844.678,862.18-173.31-1.927,318,756,793.0087,699,769,515.16
201807049,182.969,200.279,008.099,035.49-186.05-2.027,660,690,233.0094,142,771,576.97
201807039,184.319,233.028,945.429,221.5441.740.458,794,219,974.00115,258,807,229.59
201807029,369.249,393.109,107.559,179.80-199.68-2.137,674,211,221.00100,396,670,141.46
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