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 |
(399300)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:372 下跌家数:372 平盘家数:114

沪深300 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)
201711234,213.384,214.194,086.904,102.40-125.17-2.9617,814,722,800.00237,536,704,704.30
201711224,228.374,260.644,191.154,227.579.870.2318,647,700,300.00254,298,361,689.50
201711214,131.854,220.264,129.984,217.7073.871.7818,035,082,100.00253,302,199,628.20
201711204,093.734,144.514,060.964,143.8322.980.5613,744,725,800.00191,589,637,481.90
201711174,094.084,122.384,081.374,120.8515.840.3919,178,411,900.00253,079,314,045.20
201711164,063.494,107.624,062.274,105.0131.340.7712,138,441,400.00172,903,880,580.40
201711154,084.214,102.814,055.724,073.67-25.68-0.6312,063,569,600.00177,753,075,436.40
201711144,129.274,133.554,086.894,099.35-28.72-0.7014,323,693,600.00199,605,009,025.30
201711134,115.554,137.654,115.554,128.0716.160.3915,144,630,900.00205,930,794,540.70
201711104,070.284,116.714,067.664,111.9136.010.8814,181,716,500.00198,869,833,811.20
201711094,043.074,076.614,038.404,075.9027.890.6912,105,633,500.00159,247,198,175.60
201711084,051.494,089.154,040.584,048.01-6.24-0.1515,082,771,900.00200,949,740,670.60
201711074,022.404,064.224,021.364,054.2533.360.8315,211,666,300.00193,990,974,032.20
201711063,989.184,021.643,975.414,020.8928.190.7112,208,115,900.00158,911,861,111.40
201711033,992.353,999.343,963.033,992.70-4.44-0.1112,940,443,900.00158,142,056,585.40
201711023,994.093,999.233,971.383,997.130.510.0112,610,057,900.00151,981,363,640.40
201711014,007.914,032.463,991.323,996.62-10.10-0.2513,041,738,000.00166,477,138,570.70
201710313,995.394,009.283,983.264,006.72-3.00-0.0710,917,877,900.00142,897,206,948.60
201710304,022.164,033.343,960.274,009.72-12.25-0.3015,738,760,300.00193,489,838,439.20
201710273,992.554,024.463,991.354,021.9728.390.7112,667,284,600.00152,974,831,070.90
201710263,980.054,013.603,973.553,993.5816.630.4212,989,546,500.00170,488,618,586.50
201710253,958.173,978.093,954.003,976.9517.550.448,820,545,800.00106,820,309,535.20
201710243,926.233,959.503,922.033,959.4028.600.739,305,815,400.00120,192,150,584.00
201710233,930.893,936.273,920.663,930.803.950.108,148,498,000.00100,280,911,371.30
201710203,918.533,928.963,910.203,926.85-4.40-0.117,298,018,000.0094,529,636,639.40
201710193,940.583,944.033,923.653,931.25-12.91-0.3310,652,725,200.00133,189,855,168.60
201710183,914.823,944.413,914.823,944.1631.090.7910,096,984,100.00126,420,379,659.60
201710173,910.793,924.613,900.483,913.07-0.38-0.018,224,122,700.00106,708,451,684.40
201710163,926.283,947.423,913.323,913.45-7.56-0.1912,135,503,300.00150,823,756,592.40
201710133,912.983,927.173,908.893,921.008.050.219,014,206,800.00114,314,854,702.80
201710123,902.023,917.443,897.553,912.9510.270.269,434,092,100.00123,147,248,617.80
201710113,886.823,913.073,885.503,902.6912.820.3310,441,815,100.00144,152,740,056.20
201710103,883.003,900.743,855.473,889.867.660.2011,253,258,600.00157,979,737,603.00
201710093,910.113,918.843,876.033,882.2145.711.1913,553,585,100.00171,941,460,832.10
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
©1997-2017