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)
201903223,838.133,845.583,786.593,833.80-3.09-0.0817,135,699,300.00198,518,386,318.60
201903213,840.283,864.073,823.473,836.891.450.0419,631,031,000.00231,993,445,601.50
201903203,825.343,855.153,790.513,835.441.480.0417,563,209,000.00215,406,993,601.50
201903193,856.593,868.343,815.223,833.96-17.79-0.4618,172,711,000.00224,096,889,633.70
201903183,753.643,851.753,733.683,851.75106.742.8521,692,806,000.00276,473,448,869.60
201903153,713.943,782.243,713.943,745.0146.521.2617,517,454,400.00224,194,362,924.70
201903143,710.293,747.823,673.853,698.49-25.71-0.6919,081,723,700.00231,820,149,389.50
201903133,758.713,763.093,708.813,724.19-31.16-0.8323,368,224,800.00286,171,048,159.70
201903123,758.323,804.723,723.683,755.3525.400.6827,492,638,200.00325,180,619,758.70
201903113,663.983,731.913,650.813,729.9572.381.9823,091,286,500.00268,718,458,804.50
201903083,721.403,774.543,656.193,657.58-151.27-3.9731,799,007,700.00349,296,691,226.90
201903073,841.153,845.183,778.803,808.85-39.24-1.0232,984,654,800.00359,339,152,916.10
201903063,822.863,855.163,787.523,848.0932.080.8431,807,737,100.00331,155,616,598.00
201903053,785.383,816.163,770.793,816.0121.910.5823,085,316,600.00261,464,122,211.60
201903043,783.043,886.583,764.783,794.1044.391.1832,349,012,600.00376,397,284,705.90
201903013,699.223,749.713,668.773,749.7180.342.1920,471,100,400.00235,620,623,488.10
201902283,675.263,695.463,650.053,669.37-9.02-0.2518,481,022,000.00206,010,958,184.60
201902273,682.813,737.633,638.333,678.39-6.30-0.1728,623,600,700.00307,306,148,138.80
201902263,734.713,762.113,679.273,684.69-44.79-1.2035,803,869,800.00387,632,860,075.20
201902253,575.853,729.483,574.693,729.48209.365.9534,255,712,200.00376,382,393,433.20
201902223,439.383,520.123,417.983,520.1277.412.2518,723,797,400.00202,869,288,708.40
201902213,450.143,500.253,431.633,442.71-9.22-0.2718,014,328,700.00185,197,154,784.60
201902203,449.933,463.773,421.513,451.9312.320.3614,739,031,100.00145,570,263,069.90
201902193,454.723,480.793,419.073,439.61-6.14-0.1817,908,378,500.00185,762,746,553.00
201902183,366.423,445.743,366.423,445.74107.043.2118,288,608,900.00180,449,742,544.20
201902153,391.243,395.033,335.873,338.70-63.44-1.8614,366,860,300.00141,555,060,947.50
201902143,392.853,415.403,381.983,402.145.110.1515,112,729,000.00138,649,287,970.70
201902133,337.783,405.583,329.143,397.0366.692.0016,382,833,200.00168,866,262,062.00
201902123,306.353,335.363,298.633,330.3423.860.7212,223,246,200.00122,834,101,006.80
201902113,239.813,307.063,239.813,306.4759.081.829,881,843,400.00114,752,354,821.10
201902013,225.733,247.503,207.723,247.4045.761.438,201,964,100.0094,766,412,762.80
201901313,182.703,216.073,178.013,201.6333.151.058,624,783,900.0097,509,924,771.00
201901303,181.663,202.903,167.893,168.48-25.49-0.806,374,651,700.0073,005,123,447.10
201901293,177.263,200.993,148.233,193.9710.190.327,765,833,400.0085,943,908,590.00
201901283,203.123,228.873,174.723,183.78-0.69-0.028,262,243,100.0097,371,496,147.10
201901253,165.183,203.173,164.413,184.4725.690.818,396,772,900.0093,207,954,747.80
201901243,146.603,165.633,125.303,158.7817.730.567,293,463,600.0080,963,877,218.70
201901233,136.103,157.633,131.873,141.05-2.26-0.075,987,047,800.0062,669,652,004.00
201901223,181.953,181.953,135.343,143.32-42.32-1.337,299,052,800.0078,150,876,312.70
201901213,170.883,199.213,170.883,185.6417.460.559,391,502,200.00105,536,986,579.70
201901183,124.503,171.693,120.353,168.1756.761.8210,396,383,400.00106,780,658,490.80
201901173,132.633,141.713,110.063,111.42-17.23-0.558,017,487,100.0082,888,206,986.10
201901163,126.133,135.013,117.293,128.650.660.028,021,434,100.0085,781,591,791.10
201901153,071.523,129.373,064.673,127.9960.211.968,877,296,200.0099,976,891,144.10
201901143,092.503,097.413,064.383,067.78-26.99-0.876,612,170,200.0068,115,969,094.50
201901113,082.263,102.833,071.033,094.7822.090.727,178,642,400.0077,420,239,578.50
201901103,077.483,092.543,062.573,072.69-5.79-0.198,527,175,600.0090,206,871,737.00
201901093,065.233,117.963,062.853,078.4830.771.0110,736,435,000.00117,129,678,905.70
201901083,049.873,055.513,038.533,047.70-6.60-0.228,617,058,500.0079,628,882,664.20
201901073,055.153,061.753,035.913,054.3018.430.6110,116,435,900.00105,703,940,790.60
201901042,940.193,036.812,935.833,035.8771.032.4010,331,897,200.00107,141,037,088.10
201901032,963.023,000.442,953.252,964.84-4.69-0.167,086,710,300.0076,664,797,393.40
201901023,017.073,018.782,958.492,969.54-41.12-1.376,866,302,100.0076,105,571,277.80
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
©1997-2019