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 |
(399106)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:1127家 下跌家数:912家 平盘家数:164家

深证综指 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)
201908191,542.321,571.971,539.771,571.9746.493.0530,361,783,905.00334,507,175,611.76
201908161,516.661,536.981,515.081,525.488.410.5522,069,741,539.00244,112,625,339.99
201908151,477.551,517.071,473.091,517.078.070.5321,280,748,435.00220,269,510,365.27
201908141,518.091,523.231,507.351,509.0010.370.6920,750,172,514.00228,412,237,914.38
201908131,497.831,503.851,492.971,498.63-10.36-0.6917,058,730,719.00185,691,556,864.63
201908121,482.891,508.991,479.711,508.9929.141.9718,386,735,677.00200,207,115,072.77
201908091,505.811,507.681,477.361,479.86-19.10-1.2719,512,148,846.00209,545,421,290.08
201908081,491.421,501.771,490.341,498.9515.011.0117,679,434,392.00189,027,177,470.88
201908071,499.451,502.381,483.951,483.95-6.36-0.4318,908,393,171.00199,858,781,624.88
201908061,488.911,496.451,458.061,490.30-26.96-1.7827,430,559,335.00268,428,437,984.77
201908051,534.271,546.231,517.271,517.27-22.60-1.4720,385,203,315.00219,269,009,882.09
201908021,528.971,541.821,523.371,539.86-23.20-1.4822,855,442,508.00238,579,937,335.75
201908011,563.531,572.161,555.601,563.06-8.24-0.5218,913,252,524.00202,878,636,340.23
201907311,578.551,578.551,569.551,571.30-10.77-0.6818,530,124,053.00193,003,939,133.91
201907301,575.881,592.951,575.881,582.077.120.4520,690,014,101.00213,376,144,382.17
201907291,573.911,578.341,567.921,574.951.490.0918,659,681,435.00196,302,606,581.25
201907261,568.081,575.531,565.041,573.450.660.0418,565,447,395.00193,088,832,410.05
201907251,562.831,573.381,560.051,572.809.830.6321,285,369,104.00224,169,692,932.59
201907241,550.161,570.361,550.161,562.9717.101.1121,397,804,139.00221,447,306,870.40
201907231,532.671,545.871,532.671,545.8713.450.8816,811,877,701.00175,168,280,602.36
201907221,562.531,563.411,527.521,532.43-27.84-1.7821,854,539,606.00209,835,620,134.36
201907191,554.411,572.691,554.411,560.2711.630.7520,047,433,987.00200,890,562,845.33
201907181,567.141,567.141,548.611,548.64-25.71-1.6322,242,690,671.00213,971,130,653.79
201907171,570.151,581.971,565.151,574.352.540.1623,506,770,659.00229,356,064,643.91
201907161,570.081,575.561,566.871,571.81-0.53-0.0321,131,214,391.00211,676,062,666.08
201907151,551.311,578.701,531.981,572.3415.571.0024,164,921,676.00245,906,273,626.12
201907121,550.211,560.301,542.351,556.777.840.5118,618,626,389.00187,117,227,469.69
201907111,558.841,569.701,542.641,548.93-1.94-0.1219,034,567,507.00196,286,736,117.53
201907101,562.451,563.791,545.081,550.87-7.24-0.4618,729,433,430.00190,363,787,097.72
201907091,553.601,561.471,543.931,558.113.310.2118,809,082,713.00197,522,086,703.73
201907081,597.711,597.731,546.181,554.80-46.40-2.9026,027,995,883.00262,592,136,283.11
201907051,592.431,604.851,587.011,601.209.960.6319,870,307,764.00211,103,875,779.84
201907041,602.181,606.421,583.671,591.24-8.78-0.5523,280,218,347.00236,229,218,607.87
201907031,614.551,614.581,593.371,600.02-19.11-1.1826,047,259,219.00269,439,434,648.89
201907021,615.381,621.781,610.281,619.122.570.1630,653,137,151.00309,118,809,668.14
201907011,594.851,616.551,587.911,616.5554.133.4633,774,713,926.00347,575,352,284.06
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