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)
2019042510,186.2310,209.149,902.029,907.62-328.65-3.2117,278,248,370.00198,447,202,026.59
2019042410,162.3810,239.3710,023.9110,236.27111.611.1016,133,700,280.00183,353,992,111.10
2019042310,206.0210,247.3910,091.9210,124.66-99.65-0.9715,902,733,731.00190,190,009,905.27
2019042210,418.7110,418.7110,192.5210,224.31-193.93-1.8617,450,514,445.00213,136,091,570.21
2019041910,280.3410,418.2410,208.6110,418.24130.581.2715,673,624,833.00184,105,014,982.67
2019041810,338.5010,363.8510,267.3110,287.67-56.76-0.5515,725,408,571.00189,934,554,458.16
2019041710,288.4510,410.6510,257.5610,344.4356.790.5518,828,633,339.00232,651,933,988.03
201904169,993.2510,287.649,928.2810,287.64233.882.3317,549,010,259.00216,892,276,209.23
2019041510,294.8210,365.3110,048.8310,053.76-78.58-0.7816,805,639,419.00208,014,900,414.59
2019041210,138.0910,186.4710,053.8110,132.34-26.06-0.2614,335,290,518.00170,604,915,195.88
2019041110,420.6510,437.4510,149.3810,158.40-276.68-2.6517,945,863,426.00223,973,280,446.60
2019041010,403.2410,529.7410,328.6110,435.08-1.54-0.0120,652,983,149.00262,141,352,500.72
2019040910,368.0310,438.9910,304.7310,436.6284.750.8218,990,653,868.00229,524,525,888.55
2019040810,510.4310,541.1910,226.2510,351.87-63.93-0.6124,806,528,452.00289,571,931,921.14
2019040410,379.2010,453.5010,309.5310,415.8075.290.7322,284,487,479.00265,283,636,294.08
2019040310,199.9710,350.5710,166.6710,340.5180.150.7821,039,566,473.00240,713,915,851.97
2019040210,314.7910,334.9510,220.8110,260.36-7.34-0.0724,992,411,498.00293,281,672,655.45
201904019,976.9810,277.559,976.9810,267.70360.843.6425,349,640,462.00303,272,119,499.61
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