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)
201906203,718.943,845.793,717.193,828.52112.583.0316,887,207,300.00227,726,981,966.30
201906193,761.343,771.353,715.133,715.9448.321.3212,559,571,500.00172,574,177,791.60
201906183,661.133,675.653,638.783,667.6212.790.357,069,226,600.0089,472,839,848.30
201906173,654.443,683.773,645.503,654.82-0.06-0.007,297,667,800.0093,092,581,297.80
201906143,690.483,709.653,650.913,654.88-30.51-0.8310,181,700,400.00116,584,260,575.40
201906133,689.583,697.593,654.273,685.39-5.70-0.159,633,171,800.00110,459,901,917.90
201906123,706.863,711.883,683.943,691.10-28.18-0.7611,917,885,300.00132,296,097,905.40
201906113,617.523,723.143,617.523,719.28108.533.0114,348,280,600.00180,899,072,311.20
201906103,578.013,623.733,568.283,610.7446.071.299,237,506,100.00117,346,608,912.50
201906063,601.043,601.043,557.023,564.68-32.43-0.908,553,440,300.00104,367,267,723.80
201906053,627.793,634.453,593.953,597.11-1.36-0.048,864,202,000.00114,634,228,238.80
201906043,632.563,636.133,584.463,598.47-33.55-0.928,709,709,400.00109,467,236,536.20
201906033,640.613,672.813,613.133,632.012.220.0610,072,318,000.00123,902,446,407.30
201905313,641.003,668.183,627.543,629.79-11.39-0.318,922,226,700.00108,264,201,339.40
201905303,648.853,650.973,612.623,641.18-22.73-0.629,420,256,100.00112,864,079,304.90
201905293,642.543,693.233,637.353,663.91-8.35-0.239,335,544,100.00120,002,034,236.90
201905283,633.023,683.233,627.793,672.2635.060.9611,788,624,000.00148,966,334,657.20
201905273,592.603,648.033,556.263,637.2043.281.2010,883,087,100.00133,399,053,907.70
201905243,584.903,623.393,580.793,593.919.950.288,093,404,800.00101,337,496,380.10
201905233,629.533,631.473,578.113,583.96-65.42-1.799,989,778,100.00125,611,969,476.70
201905223,663.153,679.273,634.753,649.38-17.40-0.479,834,612,800.00121,775,244,162.90
201905213,619.443,690.093,610.683,666.7848.981.3511,102,292,000.00133,071,381,088.80
201905203,635.743,644.503,583.833,617.79-30.97-0.8510,896,347,700.00134,194,262,583.50
201905173,744.883,745.363,637.583,648.76-95.20-2.5412,845,324,500.00154,092,349,651.90
201905163,720.043,745.143,707.903,743.9616.870.4511,625,827,400.00139,851,940,057.30
201905153,674.993,741.043,674.993,727.0981.942.2511,016,176,900.00152,534,546,781.40
201905143,630.443,683.263,630.443,645.15-23.58-0.6410,231,346,000.00135,262,868,907.90
201905133,675.763,702.903,658.003,668.73-61.73-1.6510,339,186,000.00135,053,926,707.40
201905103,643.063,732.923,589.293,730.45130.753.6314,800,384,700.00195,067,170,793.00
201905093,637.353,656.903,584.823,599.70-67.76-1.8510,103,739,400.00141,829,095,759.50
201905083,648.553,722.933,642.503,667.46-53.21-1.4311,286,735,500.00145,058,486,354.40
201905073,702.273,738.183,671.833,720.6736.050.9813,284,765,400.00183,659,159,180.70
201905063,775.083,791.613,647.143,684.62-228.59-5.8419,747,288,200.00254,115,400,089.20
201904303,887.183,923.113,885.153,913.2112.880.3311,623,337,600.00161,665,923,923.70
201904293,896.583,953.233,875.453,900.3311.060.2815,387,092,700.00203,946,553,151.50
201904263,921.893,943.833,887.253,889.27-52.54-1.3314,200,806,800.00186,572,137,127.30
201904254,013.604,022.563,938.333,941.82-88.27-2.1915,972,207,100.00197,530,997,751.60
201904244,033.634,044.343,967.814,030.0911.080.2814,549,869,500.00186,497,961,651.90
201904234,021.634,061.094,005.284,019.01-6.61-0.1615,561,165,000.00204,121,505,815.80
201904224,125.974,126.094,015.474,025.61-95.00-2.3118,935,374,500.00244,380,549,238.80
201904194,076.304,120.644,046.204,120.6148.531.1915,079,491,000.00194,701,690,762.60
201904184,085.114,094.054,056.244,072.08-15.16-0.3714,656,212,300.00187,812,687,766.50
201904174,080.724,106.624,057.504,087.241.450.0418,036,711,700.00228,824,429,886.60
201904163,958.104,085.793,943.494,085.79110.262.7720,204,196,600.00250,569,206,656.00
201904154,056.494,085.393,974.233,975.52-13.09-0.3318,264,557,100.00236,298,721,390.80
201904123,986.784,006.933,961.463,988.62-8.96-0.2213,586,211,800.00178,795,939,061.60
201904114,083.464,097.123,990.243,997.58-88.27-2.1616,904,964,100.00236,259,156,718.90
201904104,062.444,115.384,035.474,085.8510.420.2619,468,761,300.00278,282,025,051.50
201904094,063.814,084.244,038.284,075.4318.200.4518,295,680,800.00243,187,913,127.90
201904084,097.104,122.604,017.494,057.23-5.00-0.1226,750,557,600.00324,670,452,522.60
201904044,039.744,072.114,021.714,062.2340.071.0026,041,093,900.00313,539,431,377.50
201904033,947.874,026.503,939.784,022.1650.871.2823,191,736,800.00284,826,495,445.40
201904023,986.343,988.103,956.513,971.29-2.64-0.0722,600,034,100.00281,892,057,021.00
201904013,901.173,982.913,901.173,973.93101.592.6227,138,270,400.00340,799,403,573.10
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
©1997-2019