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 |
(399010)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:451家 下跌家数:215家 平盘家数:34家

深证700 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)
202112038,423.278,498.288,399.138,484.9166.950.8014,642,635,513.00198,721,684,889.41
202112028,517.648,517.648,413.448,417.96-113.19-1.3315,957,227,833.00213,172,684,530.87
202112018,511.328,533.638,466.768,531.1510.060.1216,364,414,311.00219,682,066,354.24
202111308,494.368,551.498,450.448,521.0971.480.8517,523,358,133.00241,680,243,196.70
202111298,272.798,454.438,262.418,449.6257.610.6915,394,423,791.00215,848,348,053.53
202111268,357.248,409.118,351.958,392.0121.280.2515,877,202,752.00219,508,914,285.24
202111258,399.448,413.658,365.358,370.73-34.02-0.4016,093,955,312.00217,763,143,984.56
202111248,418.988,446.178,394.118,404.75-16.49-0.2017,514,517,459.00232,437,224,985.25
202111238,417.988,459.178,404.618,421.25-1.64-0.0217,325,066,302.00234,996,956,200.68
202111228,287.648,425.638,287.648,422.89156.871.9017,425,922,015.00240,062,793,485.05
202111198,166.288,269.208,157.068,266.0386.471.0616,747,340,061.00215,951,329,889.10
202111188,195.598,236.618,147.368,179.56-12.96-0.1618,197,811,306.00231,342,642,223.17
202111178,056.488,192.528,055.388,192.52146.641.8216,294,070,662.00201,972,761,444.79
202111168,136.908,171.788,039.288,045.88-105.57-1.3016,651,156,067.00208,515,514,825.23
202111158,195.808,213.248,123.448,151.44-18.11-0.2217,361,059,285.00224,745,521,517.21
202111128,050.258,178.868,050.258,169.55115.841.4416,443,680,457.00210,122,448,310.75
202111117,969.728,062.507,957.428,053.7170.120.8816,216,216,662.00200,912,367,167.72
202111107,953.557,983.597,875.137,983.5913.820.1715,405,173,031.00195,439,476,706.49
202111097,858.637,970.767,853.837,969.78124.941.5913,995,040,918.00188,974,631,691.91
202111087,777.147,844.847,743.797,844.8458.360.7513,962,997,695.00186,807,323,048.41
202111057,857.847,882.977,786.347,786.47-75.30-0.9616,347,279,918.00207,902,376,600.06
202111047,783.287,861.777,783.287,861.7799.391.2813,917,669,115.00190,378,527,114.69
202111037,724.597,769.797,686.107,762.3834.500.4512,748,120,169.00167,244,678,193.59
202111027,835.987,873.017,657.637,727.88-103.85-1.3315,775,006,286.00203,706,543,497.13
202111017,730.087,865.257,716.407,831.7298.171.2714,672,398,189.00197,785,670,485.42
202110297,611.517,734.567,573.997,733.56134.601.7713,253,504,810.00178,345,281,620.76
202110287,751.797,773.327,584.137,598.96-188.84-2.4213,459,555,133.00180,052,673,041.51
202110277,847.737,861.197,757.857,787.79-74.12-0.9413,616,712,752.00178,097,035,234.09
202110267,907.177,940.337,844.167,861.91-27.20-0.3413,456,522,505.00183,644,642,913.08
202110257,786.497,889.117,766.777,889.1192.701.1912,663,328,601.00174,306,697,416.73
202110227,865.367,903.937,793.727,796.41-60.23-0.7713,717,397,204.00175,769,467,416.50
202110217,879.247,911.107,833.877,856.64-26.19-0.3313,012,331,870.00174,143,586,845.37
202110207,813.777,928.417,796.577,882.8343.540.5613,160,906,994.00177,970,815,627.66
202110197,740.707,843.567,729.407,839.2982.851.0712,437,065,617.00160,608,615,061.66
202110187,663.717,757.247,646.277,756.4489.131.1612,156,164,961.00154,360,128,667.58
202110157,651.747,694.777,614.277,667.31-4.89-0.0613,039,963,106.00161,584,363,290.13
202110147,602.827,698.977,582.727,672.2060.020.7911,151,762,693.00137,295,361,730.76
202110137,562.387,619.657,477.697,612.1859.110.7811,290,211,464.00135,648,894,243.07
202110127,732.317,737.087,469.117,553.07-198.34-2.5613,352,112,634.00158,283,188,203.67
202110117,797.857,798.667,684.627,751.40-27.62-0.3613,408,712,243.00158,639,163,516.09
202110087,846.937,865.647,737.847,779.0237.130.4813,563,472,328.00167,374,453,828.43
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
©1997-2021