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)
201812147,785.297,792.747,624.727,629.65-178.39-2.288,130,345,626.0080,856,589,443.09
201812137,717.477,849.667,679.027,808.04110.021.438,172,172,047.0085,442,155,029.67
201812127,721.827,737.247,675.267,698.0212.610.166,019,446,476.0059,890,909,552.52
201812117,642.167,685.407,628.157,685.4060.540.796,149,997,423.0061,409,362,915.38
201812107,663.267,698.537,606.007,624.86-109.03-1.416,860,350,876.0069,322,184,810.03
201812077,741.737,765.147,712.277,733.89-1.16-0.016,341,042,150.0066,511,954,861.39
201812067,854.597,872.457,725.997,735.05-193.47-2.448,406,942,378.0089,185,064,948.17
201812057,825.127,972.987,808.747,928.51-25.21-0.328,975,941,245.0089,762,032,360.26
201812047,916.557,954.317,890.667,953.7215.250.198,655,945,506.0083,813,752,504.92
201812037,901.837,968.097,835.237,938.47256.723.3412,057,705,471.00124,797,218,485.55
201811307,583.847,688.887,537.927,681.7584.741.127,722,532,006.0073,867,479,000.61
201811297,800.577,820.457,597.017,597.01-160.07-2.069,102,148,434.0085,752,935,444.20
201811287,633.377,757.077,572.657,757.07121.921.609,169,032,096.0080,501,704,850.44
201811277,657.807,682.767,589.007,635.1619.250.256,946,806,179.0065,634,936,968.79
201811267,627.407,682.207,586.607,615.91-20.79-0.277,069,712,499.0064,441,018,960.85
201811237,882.857,889.137,616.477,636.70-257.28-3.2610,711,542,754.0093,669,290,262.70
201811227,929.797,950.977,857.817,893.99-14.48-0.188,824,854,836.0076,899,195,595.64
201811217,786.787,919.077,776.567,908.4728.940.3710,148,494,426.0091,194,995,950.86
201811208,031.368,054.247,870.417,879.52-229.32-2.8312,467,819,053.00115,446,613,272.97
201811198,050.558,108.858,014.578,108.8546.560.5812,732,424,300.00114,553,368,520.33
201811168,003.478,116.737,959.148,062.2960.190.7513,774,575,395.00128,372,653,275.88
201811157,889.928,002.107,884.348,002.1093.551.1811,529,608,765.00100,476,917,518.44
201811147,942.087,990.457,894.217,908.55-55.11-0.6912,762,817,517.00103,849,475,676.13
201811137,733.118,008.117,718.687,963.66131.371.6815,599,611,359.00128,354,304,828.89
201811127,634.827,832.827,622.477,832.29183.742.4010,725,314,080.0094,739,227,260.59
201811097,650.177,705.267,626.177,648.55-49.47-0.648,284,087,262.0073,135,148,049.91
201811087,813.637,823.607,692.347,698.02-54.03-0.708,450,620,864.0077,909,084,235.80
201811077,783.137,871.177,745.397,752.04-39.20-0.509,667,748,892.0092,686,699,285.15
201811067,807.097,807.097,701.517,791.25-47.84-0.618,863,249,612.0082,980,555,086.54
201811057,831.827,895.547,733.147,839.08-28.46-0.3611,307,686,616.00110,905,438,443.56
201811027,763.497,867.547,709.447,867.54299.753.9613,048,168,845.00135,649,869,423.25
201811017,568.207,689.577,558.407,567.7984.961.1411,354,490,788.00110,280,062,259.63
201810317,385.987,526.607,373.757,482.83107.601.468,821,691,860.0081,872,447,224.63
201810307,271.967,451.667,189.357,375.2352.990.729,466,891,506.0089,066,746,929.23
201810297,449.647,450.387,290.827,322.24-182.48-2.437,428,633,361.0074,475,789,017.05
201810267,582.777,621.387,476.137,504.72-24.69-0.338,734,898,209.0078,397,325,410.39
201810257,334.527,543.117,305.777,529.41-15.71-0.218,981,591,218.0081,313,658,696.80
201810247,531.607,653.247,484.637,545.11-29.87-0.398,472,629,921.0081,030,509,439.70
201810237,752.187,769.527,523.077,574.99-173.84-2.2410,159,737,606.0099,461,069,025.37
201810227,464.927,816.827,464.927,748.82361.084.8912,647,110,785.00124,701,180,858.14
201810197,097.047,390.927,084.447,387.74200.262.799,079,407,687.0086,498,422,668.56
201810187,309.007,316.197,182.397,187.49-177.72-2.417,419,028,986.0065,372,693,334.42
201810177,390.697,419.217,206.347,365.2166.230.918,115,991,270.0072,482,870,730.88
201810167,444.947,493.157,263.297,298.98-145.50-1.957,298,994,323.0065,598,197,689.95
201810157,571.717,622.037,430.967,444.48-113.80-1.517,255,700,409.0067,898,977,541.55
201810127,484.867,595.937,331.817,558.2834.180.459,849,434,671.0087,474,418,854.59
201810117,753.037,803.297,481.897,524.09-486.59-6.0711,200,811,789.00100,437,314,078.18
201810108,062.468,090.227,952.138,010.69-35.70-0.446,149,230,001.0063,966,462,350.61
201810098,083.238,132.158,013.198,046.39-14.44-0.185,905,556,587.0063,056,160,054.48
201810088,225.848,249.398,055.988,060.83-340.26-4.057,744,420,937.0081,671,155,421.35
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