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)
201811163,242.883,282.393,223.723,257.6715.300.4712,687,683,500.00135,379,803,918.50
201811153,201.283,242.383,198.783,242.3737.431.179,855,881,000.00100,119,192,332.30
201811143,233.643,239.243,200.233,204.94-32.44-1.0011,380,865,900.00105,386,565,968.30
201811133,164.923,254.773,161.103,237.3832.241.0112,649,346,400.00125,603,047,265.20
201811123,160.253,206.513,152.443,205.1437.701.198,806,239,100.0097,363,052,031.50
201811093,193.303,193.303,166.313,167.44-45.33-1.418,428,276,200.0088,194,192,201.70
201811083,251.733,253.573,207.713,212.77-9.14-0.287,641,454,000.0085,221,664,741.00
201811073,243.883,270.503,218.423,221.91-21.24-0.659,161,552,800.00101,814,918,974.50
201811063,254.983,254.983,213.903,243.15-19.68-0.608,386,913,800.0091,703,898,055.40
201811053,269.473,279.883,230.363,262.84-27.41-0.8310,970,668,300.00123,630,922,688.60
201811023,258.613,290.253,222.443,290.25113.213.5615,346,610,400.00178,340,643,410.50
201811013,185.203,217.803,173.103,177.0323.210.7413,265,337,900.00145,919,304,280.10
201810313,116.663,168.923,106.033,153.8243.561.4011,120,745,500.00117,099,697,835.90
201810303,061.933,146.633,050.773,110.2633.371.0811,607,010,100.00131,767,102,718.50
201810293,157.493,158.813,062.583,076.89-96.75-3.059,183,978,900.00108,479,490,210.80
201810263,204.283,218.103,151.923,173.64-20.67-0.6510,129,935,400.00106,070,366,759.90
201810253,107.843,197.323,099.893,194.316.110.1910,695,181,700.00113,291,746,429.90
201810243,169.463,245.403,164.293,188.204.780.1511,090,974,400.00120,954,387,288.40
201810233,273.133,276.023,163.573,183.43-86.85-2.6612,101,324,100.00142,589,176,814.60
201810223,159.563,297.383,159.563,270.27135.334.3214,586,204,500.00170,651,306,178.00
201810193,017.753,137.753,009.503,134.9590.552.979,883,968,800.00110,951,369,122.10
201810183,097.793,097.793,043.383,044.39-73.85-2.377,377,196,800.0079,703,731,918.50
201810173,140.683,149.133,062.553,118.2517.270.567,683,713,800.0086,132,695,913.30
201810163,128.583,166.093,089.373,100.97-25.48-0.816,888,772,100.0075,206,470,956.00
201810153,173.853,183.133,120.233,126.45-44.27-1.406,960,502,300.0077,137,696,800.30
201810123,123.373,184.123,094.973,170.7346.611.499,861,115,100.00104,423,076,622.80
201810113,179.543,209.523,099.043,124.11-157.48-4.8012,094,134,200.00125,723,084,486.20
201810103,295.433,315.733,256.583,281.60-7.09-0.226,449,282,800.0079,166,808,584.80
201810093,290.173,309.803,276.133,288.69-2.21-0.076,672,327,400.0078,372,941,344.80
201810083,361.563,364.463,285.253,290.90-147.97-4.309,788,898,900.00114,164,218,382.30
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
©1997-2018