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)
2017112311,520.0411,520.0411,162.5311,175.47-385.33-3.3311,730,004,877.00171,921,277,149.52
2017112211,598.0411,666.1311,454.2611,560.80-41.30-0.3611,900,134,822.00178,762,469,509.28
2017112111,419.0911,602.1011,407.4011,602.10164.551.4412,278,269,827.00180,751,030,026.28
2017112011,229.5811,437.5511,087.5311,437.55144.611.2810,492,141,729.00151,605,229,201.22
2017111711,519.9211,555.8711,292.9311,292.93-245.02-2.1212,948,918,860.00181,991,404,911.57
2017111611,442.8511,549.0811,415.7611,537.9675.850.6610,333,060,625.00151,938,727,045.46
2017111511,548.0011,583.9711,390.3011,462.11-120.81-1.049,976,940,767.00157,434,865,983.94
2017111411,689.9411,700.7311,538.3411,582.92-112.07-0.9612,264,579,673.00182,701,339,070.15
2017111311,657.6311,714.9811,631.1911,695.0049.950.4311,998,941,627.00182,668,873,138.86
2017111011,540.5511,659.6511,531.5911,645.0591.810.7911,382,359,681.00169,328,298,016.56
2017110911,443.5411,553.2411,414.2011,553.24105.840.9210,360,933,287.00148,585,328,371.08
2017110811,460.1511,563.8211,441.8011,447.40-20.57-0.1812,050,190,859.00175,301,860,760.86
2017110711,374.0911,467.9711,370.9911,467.9794.230.8311,188,937,050.00155,542,582,532.40
2017110611,218.0411,373.7411,181.2911,373.74158.541.4110,361,304,291.00142,953,415,159.08
2017110311,287.5511,334.6811,165.0611,215.19-77.23-0.6810,218,123,849.00138,827,451,111.89
2017110211,336.4811,337.0111,251.8111,292.42-57.90-0.5110,056,338,628.00133,195,332,689.37
2017110111,370.5211,424.4811,341.0711,350.32-17.30-0.158,744,491,016.00128,059,646,059.85
2017103111,293.3411,368.1911,274.1711,367.6255.010.498,498,221,282.00123,045,153,668.71
2017103011,446.7911,472.2811,192.1811,312.61-131.92-1.1512,473,017,657.00162,486,486,047.00
2017102711,456.5711,484.9111,415.3711,444.52-16.76-0.159,570,489,526.00128,452,098,823.82
2017102611,430.0011,509.0211,413.9311,461.2824.080.2110,067,808,270.00144,916,563,015.10
2017102511,330.7511,437.2111,324.1711,437.2198.080.878,715,593,473.00115,965,494,400.98
2017102411,289.0211,339.1311,260.6811,339.1332.820.297,995,326,277.00114,085,634,115.98
2017102311,239.6911,306.3111,228.6811,306.3167.430.607,891,042,158.00106,864,513,109.29
2017102011,154.9311,238.8811,140.3411,238.8849.320.447,219,536,893.00102,801,751,663.43
2017101911,275.3111,290.7211,179.1911,189.55-93.19-0.839,601,003,074.00125,041,251,590.45
2017101811,277.5411,323.2611,240.6311,282.757.410.079,304,480,019.00123,644,271,032.47
2017101711,254.4111,318.0011,214.8211,275.344.140.048,237,830,022.00114,859,297,607.63
2017101611,401.8711,422.9411,267.2711,271.20-127.89-1.1212,424,564,982.00161,306,294,886.84
2017101311,312.2711,400.0511,308.0411,399.0991.770.819,679,124,571.00131,719,261,076.13
2017101211,309.3611,337.1211,240.6611,307.32-5.17-0.059,543,122,910.00131,170,515,001.56
2017101111,319.4611,344.5911,285.9211,312.50-17.02-0.1511,263,557,912.00163,939,761,176.12
2017101011,260.7711,329.5111,229.0211,329.5165.240.5811,143,360,350.00155,404,975,004.64
2017100911,248.3511,305.4611,214.9011,264.27177.091.6012,270,713,747.00170,342,308,254.84
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