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 |
(399005)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:94家 下跌家数:5家 平盘家数:1家

中小板指 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)
201512318,552.778,565.588,389.288,393.83-148.38-1.741,867,362,422.0045,463,957,401.47
201512308,484.948,542.208,455.768,542.2074.810.881,804,975,080.0043,306,591,515.21
201512298,392.778,467.398,342.758,467.3974.720.891,684,923,902.0039,382,591,656.75
201512288,599.738,628.128,392.688,392.68-173.04-2.022,450,351,309.0055,022,390,639.97
201512258,530.888,578.128,507.378,565.7248.380.571,824,154,992.0041,511,116,023.63
201512248,537.178,558.618,422.498,517.34-38.80-0.452,079,770,077.0045,284,309,064.11
201512238,644.918,679.568,531.788,556.14-96.49-1.122,875,499,458.0064,028,825,049.74
201512228,587.388,652.648,531.308,652.6478.940.922,611,859,682.0058,275,325,300.41
201512218,474.498,587.978,466.788,573.7094.821.122,973,078,758.0066,923,559,707.24
201512188,523.658,564.218,440.988,478.87-33.60-0.392,932,773,072.0066,234,735,990.47
201512178,416.348,521.978,409.978,512.48168.132.013,284,616,681.0071,670,287,117.62
201512168,355.688,402.238,317.678,344.3520.920.252,247,889,555.0049,808,994,286.20
201512158,273.658,378.078,269.148,323.4363.740.772,416,344,127.0052,672,131,361.75
201512147,999.648,259.697,982.188,259.69177.002.192,010,623,642.0043,333,414,127.06
201512118,095.088,155.488,046.488,082.69-51.80-0.641,748,711,856.0040,400,847,467.96
201512108,109.238,216.618,101.218,134.4818.720.232,159,689,061.0049,659,265,356.12
201512098,093.038,171.528,050.638,115.76-23.43-0.291,934,166,531.0042,254,880,405.84
201512088,278.798,278.798,125.558,139.19-177.70-2.142,067,129,545.0045,431,372,538.69
201512078,242.278,335.698,176.728,316.8981.680.991,963,762,215.0042,884,456,330.49
201512048,298.078,341.488,177.038,235.21-111.43-1.342,009,793,736.0043,500,305,286.60
201512038,190.478,346.648,190.478,346.64162.981.992,139,834,331.0046,211,497,803.01
201512028,146.648,183.657,918.338,183.6520.600.252,304,872,863.0047,763,014,385.84
201512018,147.438,240.418,068.538,163.050.000.002,417,856,089.0051,855,657,506.05
201511308,109.268,210.367,744.358,163.0566.600.822,916,000,926.0063,274,058,610.57
201511278,605.618,637.348,033.218,096.45-558.61-6.453,479,173,763.0076,391,160,859.27
201511268,801.568,814.778,641.788,655.06-99.05-1.133,169,572,588.0074,705,420,447.70
201511258,617.508,765.418,597.978,754.11140.391.632,941,366,757.0067,745,607,588.73
201511248,522.168,613.728,427.468,613.7281.200.952,372,742,886.0054,855,349,842.77
201511238,564.888,658.328,495.238,532.52-47.90-0.562,901,187,550.0067,064,490,746.67
201511208,553.638,629.188,490.388,580.4261.350.723,296,312,154.0075,668,565,560.16
201511198,295.798,519.078,295.798,519.07252.373.052,630,762,255.0059,729,567,865.49
201511188,443.968,481.298,247.318,266.70-180.82-2.142,980,550,186.0065,438,414,482.06
201511178,594.688,667.548,418.728,447.52-65.74-0.773,741,682,417.0086,272,368,944.97
201511168,213.568,513.268,202.478,513.26167.632.012,611,145,876.0060,138,833,067.43
201511138,441.798,469.478,266.418,345.63-188.49-2.213,152,365,604.0069,184,246,351.80
201511128,612.828,627.228,413.048,534.12-20.45-0.243,810,753,207.0085,661,171,407.15
201511118,457.198,564.568,375.438,554.57110.711.313,384,515,901.0073,087,891,909.48
201511108,364.108,508.318,318.458,443.8737.210.443,808,037,589.0081,857,717,678.48
201511098,227.928,456.218,173.938,406.66141.171.714,177,338,355.0090,577,819,606.16
201511068,065.078,276.948,065.078,265.50232.632.903,454,569,205.0073,955,646,137.18
201511058,057.468,159.807,965.758,032.87-6.49-0.083,877,596,060.0079,364,896,434.83
201511047,672.148,039.357,672.148,039.35408.675.363,273,957,677.0067,382,902,223.95
201511037,677.617,726.067,562.597,630.68-16.32-0.212,081,392,649.0042,708,283,143.69
201511027,623.207,895.747,591.117,647.00-148.92-1.912,701,660,894.0055,274,268,740.06
201510307,769.067,923.637,642.467,795.9224.070.312,795,493,354.0057,249,735,980.69
201510297,772.027,861.747,646.327,771.8647.850.622,377,359,164.0048,457,890,601.91
201510287,873.547,986.577,687.207,724.01-204.63-2.582,927,012,198.0061,520,543,024.54
201510277,820.367,974.847,540.327,928.6339.390.503,195,503,461.0067,602,162,261.18
201510267,927.157,949.357,775.937,889.2465.540.843,714,534,595.0080,505,849,729.40
201510237,713.177,850.157,654.727,823.71151.951.983,522,343,794.0077,391,302,737.62
201510227,392.727,683.867,377.217,671.76259.903.513,125,763,779.0061,737,684,800.32
201510217,876.117,922.387,374.527,411.86-463.78-5.894,211,591,171.0081,771,842,282.61
201510207,685.987,875.647,668.647,875.64171.912.233,261,122,045.0062,122,435,029.25
201510197,743.067,804.627,613.347,703.73-6.74-0.093,003,473,363.0057,879,636,556.47
201510167,674.297,720.007,557.467,710.4782.121.083,003,427,123.0056,401,124,574.06
201510157,377.537,628.767,377.537,628.35228.373.092,728,656,345.0050,948,062,766.67
201510147,446.267,520.507,379.767,399.97-80.39-1.072,552,417,570.0047,026,664,943.23
201510137,375.947,500.747,346.817,480.3752.190.702,500,478,536.0045,317,023,853.34
201510127,174.927,517.597,169.947,428.18294.674.133,169,190,286.0058,314,330,416.76
201510097,026.827,172.897,001.357,133.5295.321.352,145,059,870.0036,740,773,590.14
201510087,020.137,117.196,970.217,038.19258.493.812,186,505,543.0038,580,339,306.55
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