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 |
(399006)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:67家 下跌家数:32家 平盘家数:1家

创业板指 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)
201512312,780.542,785.662,713.692,714.05-65.47-2.361,295,863,182.0038,196,425,372.88
201512302,758.252,781.842,749.292,779.5129.691.081,351,285,510.0040,557,180,318.71
201512292,732.552,749.822,710.202,749.8214.340.521,276,936,985.0037,734,860,737.73
201512282,809.522,823.752,735.492,735.49-59.25-2.121,549,767,633.0046,071,376,654.74
201512252,807.512,820.532,777.462,794.73-1.05-0.041,216,205,881.0037,289,008,181.43
201512242,775.982,801.572,735.972,795.7811.840.431,324,104,170.0039,336,992,368.64
201512232,845.432,848.832,779.932,783.94-55.91-1.971,624,717,607.0048,497,398,554.64
201512222,836.962,849.362,811.612,839.859.930.351,313,451,719.0040,474,306,122.14
201512212,825.322,836.612,800.352,829.92-0.34-0.011,493,729,306.0046,653,540,296.72
201512182,836.922,850.692,801.642,830.26-5.44-0.191,782,489,461.0056,327,925,844.77
201512172,784.972,835.702,784.972,835.7072.592.632,005,595,953.0060,616,142,372.67
201512162,760.262,789.282,749.802,763.1117.410.631,508,384,818.0046,446,126,515.65
201512152,718.252,764.802,718.252,745.7036.441.341,445,922,069.0044,835,133,695.16
201512142,642.822,709.272,622.472,709.2737.971.421,338,300,653.0041,069,947,668.69
201512112,686.312,701.692,666.892,671.29-24.22-0.901,364,343,256.0040,853,174,609.46
201512102,665.282,729.242,663.372,695.5127.601.031,632,773,337.0050,231,724,737.60
201512092,677.592,699.642,650.452,667.91-23.75-0.881,615,454,539.0046,008,649,877.90
201512082,723.622,731.722,678.662,691.66-46.49-1.701,870,517,196.0053,104,323,754.49
201512072,699.342,751.242,687.022,738.1545.991.711,642,004,612.0048,309,134,850.80
201512042,702.562,749.182,679.352,692.16-15.96-0.591,784,463,306.0057,084,647,777.84
201512032,622.492,710.812,622.492,708.1294.863.631,706,528,223.0050,985,244,454.07
201512022,653.242,660.122,525.342,613.26-42.08-1.581,590,028,591.0042,837,347,007.64
201512012,669.302,700.352,621.172,655.35-17.24-0.641,710,402,144.0047,434,636,467.03
201511302,658.972,687.052,507.382,672.5823.030.872,220,619,512.0062,131,175,879.87
201511272,819.362,844.052,629.132,649.55-183.65-6.482,440,385,178.0071,124,931,199.40
201511262,911.852,915.952,831.382,833.20-64.37-2.222,375,948,376.0073,789,879,628.01
201511252,813.512,906.802,806.822,897.5781.522.892,470,587,822.0078,107,330,305.88
201511242,767.722,816.052,739.522,816.0545.471.641,946,726,421.0057,396,106,964.45
201511232,797.122,839.842,759.312,770.58-29.57-1.062,583,966,859.0072,793,084,001.37
201511202,783.042,817.962,757.842,800.1529.401.062,888,869,616.0079,683,009,583.23
201511192,678.362,770.752,676.762,770.75109.594.122,256,393,766.0064,197,541,189.00
201511182,727.612,741.332,655.062,661.17-55.89-2.061,964,636,588.0056,844,600,479.13
201511172,834.982,847.902,711.582,717.05-80.11-2.862,811,973,813.0082,923,630,903.96
201511162,656.572,797.162,654.642,797.1687.003.212,097,444,416.0059,082,753,756.69
201511132,751.392,772.822,681.612,710.16-73.14-2.632,500,114,655.0068,218,121,607.95
201511122,818.572,827.712,743.262,783.30-21.38-0.762,831,093,987.0083,094,741,927.96
201511112,738.582,806.542,730.522,804.6858.072.112,765,509,773.0073,818,609,767.77
201511102,710.902,783.122,700.292,746.6121.990.812,416,119,023.0071,799,078,016.23
201511092,653.312,747.792,612.262,724.6263.212.372,579,844,815.0079,976,259,359.04
201511062,571.662,666.402,571.662,661.4196.693.772,414,936,998.0071,296,028,997.11
201511052,587.822,630.832,542.852,564.72-19.60-0.762,580,920,781.0077,257,734,307.65
201511042,451.232,584.322,451.232,584.32155.056.382,282,796,525.0066,281,513,780.92
201511032,444.052,461.332,407.552,429.27-2.77-0.111,364,659,661.0040,273,684,706.69
201511022,416.102,513.322,408.782,432.04-46.24-1.871,584,004,123.0045,893,022,738.88
201510302,475.232,534.472,439.162,478.28-7.00-0.281,740,871,450.0051,300,124,522.04
201510292,504.852,528.702,436.782,485.280.040.001,405,144,400.0043,473,846,073.31
201510282,551.702,583.822,473.472,485.24-78.72-3.071,901,205,124.0058,622,813,436.83
201510272,497.162,586.952,423.602,563.9636.481.442,093,616,666.0062,128,595,943.05
201510262,570.132,570.132,481.592,527.48-10.91-0.432,466,063,913.0070,664,797,122.24
201510232,488.312,549.762,461.492,538.3880.253.262,526,948,862.0072,792,974,352.99
201510222,355.162,465.102,355.162,458.14113.404.842,209,272,749.0061,890,922,732.31
201510212,504.782,527.772,335.662,344.74-166.42-6.632,652,603,931.0071,342,026,744.07
201510202,430.182,520.082,427.782,511.1677.573.192,109,537,498.0057,068,493,992.15
201510192,465.112,466.482,398.342,433.60-15.43-0.632,014,779,305.0055,967,038,203.66
201510162,424.622,452.942,401.092,449.0344.501.852,212,893,417.0059,776,204,792.21
201510152,300.622,406.212,296.802,404.5399.534.322,100,279,927.0054,403,802,810.71
201510142,330.082,350.592,295.602,305.00-37.04-1.581,781,133,668.0045,164,222,480.23
201510132,297.932,351.522,290.642,342.0425.261.091,789,628,327.0045,035,319,529.70
201510122,233.612,344.212,232.272,316.78100.134.522,135,582,309.0053,297,212,797.01
201510092,190.842,230.032,184.552,216.6626.351.201,710,782,254.0039,886,486,242.72
201510082,153.122,210.042,138.542,190.31107.645.171,688,110,746.0039,122,940,400.71
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