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)
201809183,193.643,270.113,193.643,269.4364.512.017,042,503,500.0083,899,137,593.00
201809173,224.933,230.793,200.513,204.92-37.17-1.155,225,954,700.0060,650,940,907.60
201809143,242.833,254.103,227.943,242.095.520.176,013,064,000.0076,481,211,955.90
201809133,239.693,249.593,191.403,236.5734.541.086,729,032,700.0085,887,962,112.60
201809123,216.993,225.603,194.983,202.02-22.19-0.695,462,789,900.0068,887,020,055.90
201809113,229.713,245.623,209.113,224.21-5.86-0.185,849,130,500.0067,722,118,923.30
201809103,271.383,277.883,227.853,230.07-47.58-1.456,381,705,100.0076,175,580,336.90
201809073,273.893,316.613,253.733,277.6414.760.456,394,740,800.0081,263,439,990.30
201809063,286.663,311.503,253.763,262.88-35.26-1.076,230,028,800.0079,373,138,215.90
201809053,349.703,354.203,298.143,298.14-65.76-1.956,430,188,800.0080,656,675,216.70
201809043,324.193,370.963,307.963,363.9042.071.276,708,880,700.0085,892,034,874.30
201809033,320.693,325.613,291.783,321.82-12.68-0.386,642,985,500.0081,305,681,453.10
201808313,333.383,356.583,310.873,334.50-16.59-0.507,620,563,000.0096,091,892,857.50
201808303,385.813,402.563,349.473,351.09-35.48-1.056,838,529,000.0080,226,052,651.80
201808293,393.053,398.713,377.123,386.57-13.60-0.406,702,040,400.0079,072,300,212.80
201808283,408.153,416.593,388.813,400.17-6.40-0.197,544,536,300.0094,945,949,810.00
201808273,339.393,406.573,339.263,406.5781.242.449,427,008,200.00114,960,964,550.80
201808243,308.483,353.043,291.873,325.335.310.166,376,589,700.0077,197,847,851.70
201808233,308.463,336.113,285.813,320.0312.070.366,111,233,400.0080,212,785,557.60
201808223,328.973,328.973,299.393,307.95-18.69-0.565,078,705,700.0066,548,536,184.40
201808213,271.843,331.713,270.033,326.6559.401.827,520,558,300.0097,925,840,441.50
201808203,238.223,267.253,209.013,267.2537.631.177,090,422,800.0088,963,382,601.90
201808173,305.903,311.573,224.103,229.62-47.11-1.446,739,541,300.0084,452,452,537.60
201808163,251.863,315.203,231.563,276.73-15.25-0.467,654,736,600.0089,269,175,662.80
201808153,371.963,372.143,288.713,291.98-80.94-2.406,817,405,500.0083,402,193,917.20
201808143,386.483,391.733,356.613,372.91-17.43-0.516,065,144,600.0072,121,992,610.10
201808133,369.983,396.193,336.703,390.34-14.68-0.437,619,153,200.0090,869,290,863.70
201808103,398.413,424.043,380.573,405.027.490.226,896,729,900.0085,634,522,136.10
201808093,303.483,408.393,299.623,397.5383.022.509,195,757,200.00108,802,315,181.60
201808083,362.153,368.163,311.773,314.51-54.36-1.617,928,486,500.0090,958,912,012.70
201808073,284.983,368.963,263.503,368.8795.602.929,178,391,600.00107,512,223,950.80
201808063,312.823,344.253,257.693,273.27-42.01-1.277,797,508,300.0097,517,991,021.50
201808033,366.663,381.343,315.203,315.28-55.67-1.657,079,691,000.0091,395,987,151.40
201808023,434.353,434.353,322.103,370.96-76.43-2.2210,130,872,700.00122,401,283,623.40
201808013,530.033,543.613,446.783,447.39-70.27-2.009,034,861,700.00107,477,214,865.50
201807313,510.473,528.153,493.153,517.662.580.076,798,081,700.0080,022,152,108.70
201807303,520.853,550.903,489.553,515.08-6.15-0.178,211,699,500.0096,183,097,601.10
201807273,533.773,545.413,512.703,521.23-15.02-0.427,017,810,400.0081,192,174,902.40
201807263,583.323,593.923,528.643,536.25-41.51-1.169,034,964,100.00105,577,285,188.60
201807253,589.513,589.983,566.313,577.75-3.95-0.119,675,850,100.00112,176,694,173.00
201807243,530.663,596.513,530.663,581.7155.961.5915,691,243,500.00177,448,954,018.80
201807233,471.863,527.533,464.653,525.7532.860.9411,903,662,700.00143,960,930,681.70
201807203,426.463,505.933,398.953,492.8964.551.8810,198,472,700.00122,196,953,815.30
201807193,444.803,466.513,417.963,428.34-2.98-0.096,847,771,600.0088,804,907,805.30
201807183,456.613,479.263,430.163,431.32-18.05-0.526,653,033,000.0088,556,873,194.70
201807173,466.423,467.193,420.973,449.38-22.71-0.656,198,307,600.0085,720,563,654.00
201807163,488.973,506.243,459.733,472.09-20.60-0.596,828,199,900.0090,754,288,080.60
201807133,488.503,499.763,474.913,492.6911.630.337,295,589,700.0099,800,184,924.40
201807123,403.333,499.103,403.333,481.0673.532.169,635,356,400.00117,805,514,793.10
201807113,398.933,427.573,375.143,407.53-59.99-1.737,204,095,000.0089,661,507,129.00
201807103,464.913,474.143,437.273,467.528.330.246,954,882,300.0090,127,445,727.80
201807093,378.913,459.323,378.913,459.1894.062.807,660,154,500.00100,918,863,679.30
201807063,347.063,396.253,295.733,365.1222.680.688,609,757,900.00109,481,942,501.10
201807053,365.553,398.493,330.713,342.44-21.31-0.638,158,798,100.0097,544,619,590.30
201807043,398.783,418.333,359.093,363.75-45.53-1.347,515,799,700.0093,648,559,088.90
201807033,410.483,422.043,319.293,409.281.320.049,527,869,300.00129,898,019,347.20
201807023,504.463,506.903,383.503,407.96-103.02-2.938,435,144,900.00107,601,540,659.10
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
©1997-2018