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)
2015123112,893.1212,921.7112,664.5312,664.89-224.94-1.7510,239,044,824.00190,739,060,229.72
2015123012,826.4812,899.9412,768.1712,889.8383.680.6510,914,942,789.00204,971,268,529.68
2015122912,676.6112,806.1612,598.1112,806.16119.820.9410,122,319,131.00182,408,022,788.35
2015122813,025.6613,064.5012,686.3412,686.34-294.23-2.2713,564,341,210.00240,408,479,480.44
2015122512,960.2613,012.7412,898.4712,980.5748.190.3710,433,295,762.00183,574,208,225.73
2015122412,977.2513,003.7812,770.3612,932.37-75.50-0.5811,823,065,969.00202,058,407,917.57
2015122313,142.5313,187.0512,974.6313,007.87-131.26-1.0016,251,769,163.00277,139,834,166.87
2015122213,064.6913,139.1312,980.3813,139.13110.820.8515,376,876,888.00250,882,848,931.95
2015122112,824.4313,047.1312,816.7213,028.31198.061.5416,207,975,735.00272,524,071,653.89
2015121812,825.0212,904.0812,763.4312,830.254.770.0415,087,351,616.00269,299,814,697.07
2015121712,602.6712,825.4812,602.6712,825.48314.452.5116,985,992,081.00292,090,330,201.61
2015121612,533.1112,595.1212,471.0912,511.0315.780.1311,434,240,884.00211,081,934,360.20
2015121512,412.4712,553.7912,412.4712,495.2594.660.7611,490,460,421.00210,091,055,917.54
2015121412,023.8112,400.5912,004.4912,400.59266.572.2011,176,339,336.00190,303,423,930.93
2015121112,120.6012,228.2912,051.4412,134.02-47.01-0.399,761,122,558.00175,159,128,531.86
2015121012,180.7712,318.0412,158.6512,181.031.200.0111,066,786,378.00209,161,059,086.11
2015120912,112.2012,257.5812,091.7612,179.8314.870.1210,852,716,512.00197,938,719,225.85
2015120812,371.1112,371.1112,151.1512,164.97-278.08-2.2311,766,601,876.00207,976,785,830.11
2015120712,351.4112,467.8512,262.1312,443.05113.870.9211,375,440,538.00208,517,766,554.36
2015120412,384.5012,474.4612,268.4912,329.18-118.21-0.9512,892,731,062.00228,802,036,568.19
2015120312,205.4412,447.3812,205.4412,447.38261.112.1413,058,913,006.00222,439,647,634.45
2015120212,068.9812,188.0111,830.9912,186.27105.100.8714,030,739,858.00227,864,696,018.74
2015120112,022.8412,206.1711,938.6312,081.1743.310.3612,806,756,190.00222,659,104,386.12
2015113011,991.7012,121.2211,455.5012,037.8676.150.6415,745,812,538.00271,174,296,055.19
2015112712,697.5112,733.4511,880.3211,961.70-805.80-6.3118,689,965,003.00318,827,901,738.49
2015112612,952.0012,970.4712,747.8912,767.50-125.73-0.9817,142,048,146.00313,228,041,337.79
2015112512,696.1312,904.7912,666.1912,893.23198.371.5615,373,971,177.00294,275,917,817.42
2015112412,580.7212,694.8612,438.9212,694.86108.170.8613,325,454,011.00239,602,753,575.14
2015112312,699.1512,806.3212,539.9812,586.69-115.34-0.9116,743,816,781.00297,688,720,806.80
2015112012,650.2512,766.2612,565.8012,702.0392.190.7318,656,795,968.00321,891,740,080.84
2015111912,326.1612,609.8412,309.7912,609.84326.092.6514,926,820,024.00259,054,602,833.23
2015111812,516.1412,580.9112,257.0412,283.76-227.79-1.8215,752,279,129.00278,116,885,469.44
2015111712,744.7912,827.2012,478.9712,511.55-108.84-0.8620,803,719,944.00386,119,746,535.73
2015111612,180.9912,620.3812,171.6612,620.38218.341.7614,015,520,043.00258,105,818,165.01
2015111312,492.9412,574.9612,272.3812,402.04-233.36-1.8517,777,305,930.00316,037,685,510.16
2015111212,735.5012,758.6712,483.3412,635.39-42.14-0.3320,131,624,996.00360,816,432,659.63
2015111112,509.5312,687.2012,445.2912,677.54177.011.4219,756,941,211.00327,970,243,540.20
2015111012,390.5312,597.1612,349.0312,500.5347.290.3820,924,861,723.00351,802,717,897.18
2015110912,227.4112,538.3512,145.0612,453.24179.891.4722,435,058,403.00382,297,544,480.71
2015110611,952.5112,292.4211,952.5112,273.35333.542.7920,046,271,668.00330,038,226,618.55
2015110511,908.6912,091.5311,853.4611,939.8154.910.4623,685,082,477.00372,141,336,569.17
2015110411,351.2511,884.9011,351.2511,884.90596.765.2917,193,645,669.00284,816,119,235.77
2015110311,341.3011,416.8411,200.6011,288.14-16.74-0.1510,526,160,295.00176,838,124,939.05
2015110211,306.2011,637.9911,266.0411,304.88-241.17-2.0913,365,970,462.00219,450,004,645.23
2015103011,542.0111,711.0411,369.4011,546.05-20.61-0.1814,201,425,679.00236,927,806,990.91
2015102911,565.7111,694.7811,406.1011,566.6672.320.6313,828,731,896.00221,197,190,709.61
2015102811,689.2911,834.0711,446.4311,494.35-264.07-2.2517,271,676,630.00272,939,309,203.84
2015102711,588.9411,820.7211,229.1011,758.4170.640.6018,698,140,048.00289,583,811,145.64
2015102611,765.6511,789.0211,534.8311,687.7784.320.7319,230,298,742.00321,659,134,901.45
2015102311,397.2011,653.0911,345.5311,603.46298.352.6419,169,302,360.00305,641,767,598.66
2015102210,921.1811,320.0110,910.8811,305.10389.123.5615,982,591,907.00252,240,934,749.99
2015102111,592.2011,641.8910,872.5710,915.99-681.09-5.8721,033,867,104.00319,812,054,650.66
2015102011,372.1811,597.1611,335.7811,597.08206.071.8116,290,520,428.00257,737,236,782.54
2015101911,426.5211,498.2411,245.0111,391.0116.180.1417,822,770,348.00272,186,050,531.40
2015101611,301.9411,384.2411,172.0411,374.83145.451.3018,028,363,914.00262,517,434,059.37
2015101510,862.1111,229.3810,862.1111,229.38327.903.0115,267,837,334.00226,234,267,179.01
2015101410,997.0811,095.3410,880.1110,901.48-140.65-1.2714,207,687,918.00207,861,287,216.03
2015101310,885.1111,073.0010,850.7211,042.1380.770.7414,021,320,131.00203,344,772,745.18
2015101210,599.8811,069.6810,593.5410,961.36421.174.0017,241,547,077.00244,946,121,017.87
2015100910,386.8110,589.5210,363.9810,540.19145.461.4011,798,718,266.00165,049,004,008.26
2015100810,332.2410,477.2110,265.0010,394.73406.484.0711,595,488,229.00168,507,568,002.28
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