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 |
(399013)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:365家 下跌家数:192家 平盘家数:10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)
202112016,135.396,144.646,111.586,143.218.630.1412,503,846,076.00225,959,013,567.58
202111306,148.566,170.196,100.166,134.571.520.0213,346,671,203.00255,757,576,263.08
202111296,052.906,136.526,048.686,133.056.910.1111,743,123,925.00227,403,907,017.32
202111266,137.666,152.356,111.896,126.14-22.62-0.3711,530,078,895.00215,782,114,833.13
202111256,176.726,179.946,145.596,148.76-27.52-0.4511,217,576,206.00211,796,937,965.55
202111246,181.916,197.946,165.396,176.28-3.83-0.0612,933,824,983.00250,757,926,051.95
202111236,190.646,196.216,168.786,180.11-25.54-0.4112,942,229,404.00248,162,156,656.72
202111226,149.666,207.026,149.666,205.6561.060.9913,852,719,787.00273,755,434,430.75
202111196,066.456,149.736,058.516,144.6069.261.1413,060,725,632.00246,160,632,843.91
202111186,105.526,107.296,063.626,075.34-43.61-0.7112,691,028,141.00233,904,220,489.11
202111176,079.456,118.976,060.056,118.9544.050.7311,477,383,603.00221,904,535,135.75
202111166,084.736,127.736,066.566,074.90-14.94-0.2512,542,773,403.00236,681,513,279.47
202111156,122.036,126.966,066.416,089.84-23.80-0.3913,300,942,619.00248,811,123,722.45
202111126,099.246,122.366,088.396,113.6415.730.2613,341,318,939.00238,963,238,613.99
202111116,009.796,101.365,999.356,097.9179.571.3213,311,562,319.00236,287,747,761.90
202111106,032.576,032.575,940.376,018.34-25.93-0.4312,293,419,430.00234,890,882,610.77
202111096,023.476,051.576,002.826,044.2722.390.3711,358,370,378.00218,984,685,377.93
202111086,004.796,026.165,979.166,021.889.710.1611,951,953,719.00229,050,419,140.27
202111056,055.456,088.806,011.816,012.17-47.74-0.7914,056,564,232.00263,195,384,414.83
202111045,994.496,060.225,989.606,059.9190.021.5112,585,787,616.00248,206,486,738.90
202111035,965.455,996.405,937.555,969.89-0.52-0.0112,536,690,670.00224,244,717,955.83
202111026,035.916,060.525,917.265,970.40-61.85-1.0314,903,055,767.00279,068,271,755.22
202111015,976.896,056.015,954.306,032.2529.590.4914,017,227,680.00278,675,706,751.60
202110295,935.936,002.675,925.606,002.6769.271.1712,377,477,295.00245,119,632,388.28
202110285,980.235,994.015,909.405,933.40-67.30-1.1212,876,962,171.00244,666,949,477.87
202110276,055.546,055.545,985.946,000.70-75.01-1.2312,550,528,287.00243,731,483,500.59
202110266,105.396,121.196,064.426,075.71-16.88-0.2812,035,190,263.00244,947,442,711.06
202110256,057.486,093.066,033.406,092.5921.280.3511,869,383,061.00230,811,195,580.49
202110226,053.886,108.206,051.836,071.3123.950.4011,678,244,351.00222,458,204,637.95
202110216,053.816,070.626,007.896,047.371.640.0311,684,746,487.00212,591,718,747.25
202110206,053.006,080.616,033.626,045.73-10.06-0.1711,612,514,709.00219,564,568,172.32
202110195,970.746,059.575,970.746,055.7873.391.2311,028,163,174.00210,576,774,740.32
202110185,997.665,997.665,931.795,982.39-34.97-0.5811,140,396,174.00221,312,806,542.85
202110156,002.636,026.645,974.136,017.35-2.91-0.0512,161,271,030.00231,508,583,979.94
202110146,018.656,042.205,998.186,020.26-3.51-0.0610,221,113,798.00190,279,192,551.81
202110135,944.756,025.365,927.446,023.7779.851.3410,412,180,003.00201,990,313,763.18
202110126,017.346,017.345,891.125,943.92-89.91-1.4912,177,207,606.00212,646,892,954.24
202110116,041.776,060.056,020.206,033.839.480.1611,879,063,717.00219,296,377,805.31
202110086,030.916,039.845,996.816,024.3569.641.1712,978,012,132.00241,459,544,857.80
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