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:55家 下跌家数:43家 平盘家数:2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)
201909202,523.992,542.452,512.982,525.396.880.272,635,554,066.0041,400,702,884.85
201909192,487.002,518.512,478.962,518.5138.011.532,472,852,179.0036,648,215,910.32
201909182,474.492,490.232,446.552,480.5011.150.452,352,236,777.0033,823,226,997.55
201909172,520.652,520.652,455.982,469.35-58.82-2.332,598,406,084.0038,958,754,008.00
201909162,524.332,541.592,511.182,528.1816.440.652,512,091,805.0038,931,233,326.16
201909122,502.192,514.622,486.822,511.7315.270.611,997,267,833.0030,485,219,633.49
201909112,531.882,537.122,492.242,496.46-29.50-1.172,415,419,973.0036,707,704,187.99
201909102,552.162,552.162,511.252,525.96-21.88-0.863,299,391,065.0048,529,145,310.96
201909092,498.662,547.842,487.272,547.8476.863.113,571,738,962.0052,033,643,487.15
201909062,461.312,482.202,444.862,470.9818.780.772,745,114,541.0041,521,472,706.63
201909052,434.062,491.612,427.552,452.2027.171.123,638,140,274.0054,473,463,144.69
201909042,400.342,425.032,390.252,425.0320.890.872,902,209,738.0043,030,310,792.44
201909032,370.602,404.142,367.542,404.1435.171.482,943,306,477.0043,388,576,219.47
201909022,300.282,371.902,298.042,368.9769.213.012,576,481,133.0038,865,797,628.95
201908302,346.102,351.022,286.792,299.76-33.93-1.452,685,699,001.0040,204,908,683.45
201908292,334.302,347.162,325.022,333.691.460.062,204,570,700.0030,848,053,063.39
201908282,348.562,348.562,330.772,332.23-21.96-0.932,383,965,439.0034,152,329,880.74
201908272,327.812,373.382,327.062,354.1942.001.822,911,502,830.0043,298,850,431.77
201908262,276.532,318.742,274.972,312.19-9.91-0.432,508,389,408.0036,553,991,535.95
201908232,318.852,333.072,302.552,322.113.180.142,316,602,956.0032,764,103,615.52
201908222,322.082,327.622,297.582,318.931.840.082,455,880,360.0035,077,459,921.28
201908212,304.872,327.502,297.782,317.093.350.142,517,760,461.0035,277,777,288.99
201908202,324.502,333.392,305.862,313.74-3.91-0.172,882,303,483.0039,298,897,045.15
201908192,263.212,317.922,263.212,317.6684.073.763,228,127,306.0046,014,416,326.67
201908162,206.672,249.042,205.672,233.5923.351.062,640,739,955.0036,332,414,780.94
201908152,135.822,210.242,128.212,210.2425.691.182,283,796,402.0030,854,647,511.78
201908142,195.392,213.402,181.902,184.5523.801.102,294,892,891.0032,183,349,298.56
201908132,158.492,166.142,146.162,160.75-16.57-0.761,441,505,406.0021,794,106,082.08
201908122,122.072,177.322,110.682,177.3262.542.961,690,158,660.0024,791,384,791.20
201908092,159.012,163.002,111.512,114.78-30.39-1.421,624,137,543.0023,307,130,002.83
201908082,134.102,150.272,127.562,145.1719.250.911,442,698,510.0019,786,747,309.94
201908072,158.892,164.232,125.922,125.92-19.21-0.901,501,643,956.0021,714,118,762.52
201908062,143.722,155.392,095.412,145.13-46.84-2.142,204,309,744.0029,477,368,105.96
201908052,222.332,245.122,191.972,191.97-36.43-1.631,769,631,236.0026,309,367,978.51
201908022,208.922,231.662,199.742,228.40-37.76-1.672,117,570,364.0030,921,926,089.87
201908012,259.902,275.912,253.752,266.15-3.36-0.151,641,174,926.0023,772,005,351.52
201907312,273.312,279.552,265.402,269.51-5.33-0.231,492,279,679.0022,366,739,016.63
201907302,260.372,287.062,260.372,274.8514.390.641,750,720,428.0025,074,302,896.16
201907292,256.122,270.892,249.832,260.455.710.251,581,412,335.0023,187,465,361.66
201907262,243.412,257.282,239.082,254.756.480.291,599,007,346.0024,835,572,200.44
201907252,228.242,254.302,223.432,248.2722.551.012,027,183,679.0030,579,471,641.27
201907242,195.302,235.812,195.142,225.7235.601.631,881,308,547.0025,893,900,137.68
201907232,158.592,190.122,158.322,190.1232.121.491,247,150,408.0018,997,099,462.63
201907222,196.632,199.392,143.652,157.99-33.36-1.521,526,710,878.0023,455,643,670.24
201907192,184.942,210.852,184.942,191.369.690.441,153,602,711.0016,773,388,875.17
201907182,214.422,214.422,181.262,181.67-45.39-2.041,440,223,649.0020,392,283,656.75
201907172,216.152,236.982,207.582,227.069.990.451,564,399,607.0021,401,490,335.05
201907162,214.962,223.622,210.962,217.07-1.96-0.091,280,264,005.0018,375,564,396.28
201907152,184.392,232.082,153.492,219.0225.831.181,659,914,721.0023,624,393,158.12
201907122,189.942,199.342,170.702,193.204.000.181,200,998,796.0015,549,297,694.71
201907112,204.642,219.712,176.952,189.20-6.34-0.291,305,619,932.0017,818,678,640.03
201907102,209.582,211.572,186.982,195.54-6.28-0.291,270,726,885.0017,769,047,452.36
201907092,202.022,209.262,179.032,201.82-1.30-0.061,270,678,219.0017,991,027,109.87
201907082,265.402,265.742,190.592,203.11-65.63-2.891,777,890,387.0024,994,592,938.04
201907052,262.522,275.392,255.032,268.748.180.361,429,221,453.0019,529,492,624.31
201907042,273.172,282.372,249.212,260.56-9.37-0.411,409,907,648.0019,897,573,747.75
201907032,288.642,289.122,260.592,269.93-27.27-1.191,529,773,689.0023,006,341,431.96
201907022,297.572,306.912,287.252,297.21-3.14-0.142,195,051,028.0030,174,095,679.33
201907012,267.812,300.352,260.342,300.3588.293.992,778,549,577.0038,727,621,951.93
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