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)
2018022310,667.8110,700.1110,578.7910,662.793.850.047,588,577,547.00101,631,687,916.30
2018022210,547.8110,667.8010,526.9810,658.94227.022.187,839,374,335.00103,982,468,596.18
2018021410,381.1610,433.0910,319.1510,431.9169.480.675,341,472,193.0070,940,894,615.25
2018021310,367.6810,486.8110,350.1710,362.4370.550.697,723,292,722.00104,260,087,607.87
2018021210,059.8610,325.6810,059.8610,291.88290.652.918,102,781,332.00108,794,150,531.64
2018020910,096.4710,172.789,868.8310,001.23-371.36-3.5811,353,444,459.00141,221,912,222.57
2018020810,219.3910,411.2010,219.2110,372.59125.611.238,617,579,789.00116,716,299,086.56
2018020710,563.3110,599.5410,173.6610,246.97-130.64-1.2611,273,022,855.00150,179,341,363.32
2018020610,603.5410,685.1610,377.6110,377.61-458.64-4.2311,786,371,076.00156,305,115,760.06
2018020510,761.0810,873.2410,741.8510,836.25-88.91-0.819,111,508,712.00127,914,929,061.68
2018020210,794.1310,933.1510,663.5410,925.1660.820.5610,698,956,389.00137,845,154,491.53
2018020111,145.4111,171.3610,836.3510,864.34-295.33-2.6512,916,857,238.00162,911,101,517.91
2018013111,210.0611,244.1811,119.3211,159.68-119.10-1.0610,715,753,561.00144,127,268,258.93
2018013011,319.9711,370.0011,260.3111,278.78-73.93-0.659,384,602,002.00130,350,901,472.85
2018012911,547.6811,556.6511,323.6911,352.72-205.10-1.7712,243,611,415.00171,148,024,900.97
2018012611,524.7011,605.1311,512.9411,557.825.250.0510,084,304,580.00144,996,876,067.43
2018012511,588.3811,633.4611,548.6811,552.56-55.01-0.4712,389,611,143.00174,107,974,126.82
2018012411,548.2111,613.9611,456.2611,607.5752.310.4512,784,332,890.00180,068,251,184.30
2018012311,514.5611,564.9511,493.7411,555.2542.170.3710,158,319,521.00143,521,835,998.83
2018012211,289.8611,513.0811,273.6911,513.08216.811.9210,775,615,662.00156,937,311,675.23
2018011911,314.4611,393.0411,276.5711,296.27-23.63-0.2111,200,760,190.00147,836,576,662.24
2018011811,287.6411,375.1111,279.4211,319.9115.940.148,956,302,293.00125,692,390,752.51
2018011711,366.6011,367.1611,185.9211,303.97-82.94-0.7313,319,300,474.00183,708,902,125.98
2018011611,283.6011,402.4611,283.2911,386.9179.450.7011,703,058,712.00166,167,132,664.56
2018011511,453.3311,476.5811,277.3111,307.46-154.53-1.3513,322,457,734.00179,733,440,325.99
2018011211,459.4611,496.5311,420.2611,461.99-2.20-0.0210,223,045,532.00134,634,989,203.26
2018011111,411.5811,482.8111,372.3611,464.2027.110.2410,651,526,477.00144,461,653,730.06
2018011011,439.2211,446.4111,345.1011,437.08-10.01-0.0911,376,678,709.00151,791,087,702.88
2018010911,371.9311,449.6011,358.1311,447.0964.370.5710,794,406,396.00142,020,598,206.47
2018010811,343.8211,386.0411,287.6011,382.7239.870.3512,276,753,714.00165,120,524,289.50
2018010511,339.5711,372.2911,310.2911,342.851.500.0110,770,028,720.00146,189,525,803.05
2018010411,270.9111,341.3511,259.4611,341.3561.050.549,922,640,278.00145,587,020,709.26
2018010311,181.1811,316.4611,171.1211,280.30102.240.9111,548,703,250.00164,637,836,170.57
2018010211,079.6411,178.0511,072.8711,178.05137.601.259,793,974,604.00133,620,614,005.90
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