网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |
(399013)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:263家 下跌家数:337家 平盘家数:18家

深市精选 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)
202212064,927.754,998.854,918.744,977.4531.110.6313,531,715,478.00227,161,168,562.89
202212054,917.474,946.524,910.504,946.3465.611.3414,725,434,213.00225,777,742,953.49
202212024,888.724,914.114,870.684,880.72-21.45-0.4411,584,174,056.00180,848,466,412.93
202212014,909.524,937.084,900.184,902.1763.401.3113,943,751,095.00232,999,358,147.70
202211304,823.074,856.944,814.334,838.778.110.1713,354,815,741.00203,903,325,508.45
202211294,744.904,838.824,744.104,830.66118.322.5113,554,216,578.00212,101,928,714.69
202211284,664.584,714.944,635.974,712.34-33.01-0.7010,462,094,022.00159,933,709,839.08
202211254,753.314,766.884,731.044,745.35-17.97-0.389,810,888,246.00154,348,878,605.59
202211244,783.204,802.464,748.134,763.32-0.69-0.019,803,127,775.00159,319,748,339.64
202211234,765.204,782.084,711.484,764.01-16.13-0.3410,929,474,426.00173,784,018,175.50
202211224,819.664,842.154,762.294,780.15-47.25-0.9811,535,884,940.00179,697,373,107.03
202211214,805.934,827.404,770.214,827.40-17.79-0.3711,001,388,676.00178,457,372,207.62
202211184,874.264,899.924,841.604,845.19-29.46-0.6013,305,701,519.00215,204,827,193.10
202211174,860.654,874.654,818.204,874.652.480.0512,520,463,886.00200,246,610,578.34
202211164,914.724,930.064,865.194,872.18-47.66-0.9712,646,783,832.00203,304,913,135.81
202211154,810.854,919.834,795.904,919.83103.842.1615,100,844,281.00240,120,822,761.16
202211144,831.844,872.274,797.134,816.002.820.0615,292,300,946.00244,078,631,923.01
202211114,835.844,867.824,787.374,813.1893.761.9916,941,259,666.00273,338,701,424.76
202211104,734.744,742.674,694.164,719.42-52.84-1.1110,862,466,959.00176,438,352,559.58
202211094,807.764,824.694,769.054,772.26-24.61-0.5110,686,369,059.00172,994,554,506.41
202211084,815.994,819.294,760.674,796.87-22.15-0.4611,207,168,946.00183,142,335,828.25
202211074,808.554,845.614,783.864,819.0211.670.2413,319,670,279.00225,212,036,090.35
202211044,661.534,818.494,661.534,807.35147.673.1715,107,471,479.00258,149,334,765.38
202211034,632.874,678.524,627.184,659.67-20.13-0.4311,954,267,745.00200,022,758,504.36
202211024,613.174,711.564,604.374,679.8060.431.3114,135,056,612.00234,727,228,094.86
202211014,482.614,619.374,482.614,619.37148.073.3113,435,108,372.00220,537,642,281.42
202210314,440.484,517.054,433.624,471.30-11.68-0.2612,744,552,542.00195,986,497,350.69
202210284,597.434,607.834,466.854,482.99-149.31-3.2212,873,904,188.00200,712,710,216.26
202210274,659.994,684.904,632.074,632.30-17.62-0.3812,110,026,381.00199,934,812,134.68
202210264,595.124,695.384,590.844,649.9262.151.3512,483,594,113.00197,746,292,392.73
202210254,580.244,635.174,531.354,587.77-12.27-0.2710,779,098,821.00169,393,319,868.68
202210244,688.234,745.674,574.204,600.04-87.68-1.8711,624,200,834.00188,644,952,536.54
202210214,709.484,723.974,669.814,687.71-19.92-0.429,193,610,814.00143,814,723,741.50
202210204,703.704,770.594,657.134,707.64-26.51-0.5610,518,683,594.00168,777,144,579.52
202210194,797.004,804.574,734.154,734.15-77.30-1.6110,097,010,884.00167,014,654,532.22
202210184,828.924,843.444,789.214,811.4510.140.2110,898,096,568.00174,105,631,634.55
202210174,751.804,805.464,744.034,801.3123.250.4910,837,994,845.00173,056,203,072.81
202210144,696.094,797.524,692.804,778.06115.932.4911,787,127,886.00191,759,810,252.15
202210134,646.994,708.254,634.924,662.13-13.53-0.2910,471,551,991.00158,907,003,565.41
202210124,575.174,675.674,496.214,675.6795.462.0810,794,202,234.00159,942,274,446.35
202210114,566.614,594.264,532.144,580.2118.480.418,141,506,584.00127,132,707,506.83
202210104,674.054,678.854,552.104,561.73-110.71-2.378,895,316,774.00138,642,354,703.08
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
©1997-2022
进入关怀模式