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 |
(399017)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:33家 下跌家数:66家 平盘家数:1家

SME创新 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)
201911202,505.642,525.642,486.792,491.57-13.27-0.532,312,223,509.0038,452,402,943.07
201911192,457.782,504.832,453.892,504.8349.002.002,094,856,767.0035,373,566,032.52
201911182,440.162,459.882,430.912,455.8412.210.501,786,087,678.0028,849,132,125.96
201911152,466.072,489.012,443.632,443.63-26.85-1.092,238,997,141.0035,941,494,402.03
201911142,434.712,480.852,431.042,470.4833.681.382,223,022,511.0037,662,325,870.99
201911132,429.282,440.792,412.272,436.802.990.121,637,700,832.0027,281,974,348.09
201911122,435.722,438.502,393.822,433.81-1.89-0.081,833,151,612.0027,725,871,692.08
201911112,470.702,473.762,431.742,435.70-50.51-2.032,074,183,360.0031,186,353,057.35
201911082,492.542,519.672,485.122,486.2110.320.422,436,814,141.0038,094,391,634.46
201911072,453.652,477.532,451.262,475.8919.380.791,852,936,877.0028,401,375,103.07
201911062,474.872,484.272,445.342,456.51-23.99-0.972,175,025,795.0033,980,905,872.24
201911052,467.262,483.682,452.542,480.5018.110.742,166,618,152.0033,966,670,653.74
201911042,442.992,474.902,442.572,462.3930.091.242,317,073,302.0035,427,273,261.38
201911012,403.822,434.822,398.892,432.3020.440.851,823,890,491.0027,898,399,690.74
201910312,422.822,436.782,409.802,411.86-9.59-0.401,970,105,299.0030,082,424,719.72
201910302,420.772,436.592,399.552,421.45-10.46-0.432,380,015,220.0032,868,899,785.10
201910292,472.782,472.782,431.612,431.91-37.54-1.522,803,396,268.0036,161,987,243.47
201910282,434.022,469.732,432.022,469.4559.172.462,444,202,253.0035,690,293,598.04
201910252,389.332,414.862,370.062,410.2819.990.841,636,057,344.0025,952,428,173.63
201910242,397.432,404.462,369.492,390.29-9.01-0.381,383,110,261.0021,746,030,754.57
201910232,424.312,425.482,393.822,399.30-25.19-1.041,507,679,695.0023,632,235,301.19
201910222,397.022,427.202,396.522,424.5030.721.281,664,349,698.0026,552,813,293.17
201910212,399.952,399.952,366.282,393.78-8.30-0.351,445,190,796.0023,341,277,939.83
201910182,445.732,452.912,396.692,402.08-40.66-1.661,795,575,884.0027,311,333,945.52
201910172,441.092,451.832,433.622,442.742.260.091,592,713,450.0026,207,170,036.30
201910162,447.592,460.912,433.172,440.47-4.79-0.201,720,528,296.0027,901,873,502.59
201910152,481.962,481.962,442.672,445.26-54.60-2.182,081,728,144.0031,208,698,400.36
201910142,477.702,505.082,477.622,499.8746.141.882,515,030,616.0039,369,277,552.54
201910112,458.682,467.922,429.382,453.730.700.032,182,787,303.0034,632,473,223.80
201910102,404.462,456.052,399.002,453.0248.062.002,329,462,010.0038,742,705,145.68
201910092,380.762,404.972,357.722,404.9714.700.611,660,492,583.0025,150,896,120.57
201910082,409.522,427.582,385.182,390.27-13.43-0.561,694,209,320.0026,372,401,758.13
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