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)
201902158,198.458,223.648,117.518,125.63-94.33-1.1515,380,374,671.00134,962,300,047.66
201902148,182.328,260.338,141.108,219.9648.750.6015,969,241,325.00135,613,520,924.75
201902138,029.978,191.988,016.788,171.21161.132.0115,928,395,637.00150,424,351,355.48
201902127,915.068,027.637,903.908,010.0791.031.1513,174,505,207.00116,036,529,447.85
201902117,695.177,922.547,695.177,919.05235.053.0610,499,425,538.00106,754,554,012.49
201902017,524.677,684.117,517.837,684.00204.782.748,948,052,337.0088,385,262,616.70
201901317,485.797,552.567,428.867,479.228.740.128,986,144,450.0084,976,733,442.56
201901307,518.037,580.227,470.367,470.47-80.83-1.077,015,795,607.0071,027,024,361.49
201901297,575.437,578.137,428.407,551.30-38.28-0.508,812,202,342.0083,122,540,709.83
201901287,641.297,704.857,569.777,589.58-5.87-0.088,418,940,731.0086,173,141,816.15
201901257,581.297,657.037,554.557,595.4521.930.298,904,849,349.0087,327,486,823.45
201901247,537.507,604.997,485.247,573.5249.750.668,200,020,139.0078,521,506,054.35
201901237,493.077,542.657,489.327,523.776.990.096,504,159,601.0060,689,724,017.88
201901227,615.807,615.807,493.787,516.79-109.45-1.447,758,864,053.0072,956,415,162.27
201901217,591.197,661.627,578.497,626.2444.850.599,036,992,656.0089,843,974,600.68
201901187,486.957,584.767,479.667,581.39111.031.499,638,324,305.0087,319,598,554.39
201901177,534.047,545.817,463.997,470.36-70.10-0.938,512,206,015.0075,731,340,055.03
201901167,545.357,586.667,518.717,540.45-6.90-0.098,908,316,764.0083,490,263,273.85
201901157,403.797,549.667,386.157,547.35138.151.869,064,662,867.0087,166,279,540.23
201901147,473.887,488.367,394.967,409.20-64.81-0.878,301,435,514.0070,970,968,648.09
201901117,441.187,490.177,404.317,474.0145.400.618,212,260,024.0074,931,290,856.85
201901107,442.707,491.697,415.287,428.61-19.32-0.268,779,859,970.0080,506,613,339.63
201901097,425.647,552.207,404.497,447.9356.290.7610,962,105,938.00106,120,449,736.76
201901087,381.617,412.197,361.417,391.65-8.56-0.129,244,875,216.0080,472,485,488.75
201901077,333.327,409.387,303.467,400.20115.361.5810,573,704,166.0099,461,818,120.52
201901047,022.127,284.847,011.337,284.84195.402.7610,401,235,127.0093,787,225,354.21
201901037,134.157,217.837,081.837,089.44-59.83-0.847,202,547,548.0069,897,202,225.18
201901027,259.497,266.477,136.957,149.27-90.52-1.256,281,613,318.0063,756,033,351.57
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