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)
201802234,061.754,085.204,035.234,071.0918.360.459,945,874,600.00128,195,835,194.20
201802224,020.974,058.794,009.924,052.7385.772.1610,581,157,100.00138,334,361,734.70
201802143,945.093,971.403,923.133,966.9631.330.807,108,133,800.0093,110,201,389.70
201802133,925.603,986.983,925.603,935.6345.531.1711,256,588,500.00144,479,354,377.40
201802123,846.273,907.843,828.073,890.1049.451.2911,618,263,700.00149,858,043,556.20
201802093,896.173,911.293,759.153,840.65-171.39-4.2720,634,982,800.00246,774,828,431.20
201802084,022.884,071.673,974.684,012.05-38.45-0.9515,926,998,500.00199,061,771,954.80
201802074,205.744,212.574,048.424,050.50-98.39-2.3720,312,749,300.00261,507,027,390.80
201802064,182.334,211.524,131.564,148.89-125.26-2.9321,491,045,000.00279,415,083,155.40
201802054,204.464,274.154,200.144,274.152.910.0716,134,779,900.00217,360,144,504.30
201802024,213.944,271.764,181.784,271.2325.330.6014,606,682,700.00191,169,867,287.50
201802014,276.344,287.394,214.294,245.90-30.00-0.7019,000,293,400.00239,230,298,932.50
201801314,234.114,287.864,232.774,275.9019.800.4714,521,016,400.00194,401,798,025.20
201801304,286.684,308.514,251.574,256.10-45.92-1.0713,903,473,000.00186,650,566,154.50
201801294,387.064,395.914,287.114,302.02-79.28-1.8119,110,035,400.00256,176,323,789.00
201801264,352.224,403.344,351.494,381.3016.220.3717,722,723,700.00223,331,309,121.70
201801254,381.984,392.204,336.244,365.08-24.81-0.5719,537,495,000.00250,308,091,870.30
201801244,389.454,397.824,349.094,389.897.270.1721,981,888,900.00284,470,809,529.60
201801234,346.894,383.574,346.794,382.6146.021.0620,186,758,500.00257,113,359,897.20
201801224,276.484,338.484,275.904,336.6051.201.1917,464,319,500.00233,960,223,311.40
201801194,281.944,316.574,269.624,285.4013.980.3320,949,057,000.00258,554,725,359.90
201801184,259.384,292.644,246.684,271.4223.300.5517,203,284,600.00225,289,688,908.90
201801174,261.784,283.344,230.544,248.12-10.36-0.2421,431,103,200.00284,554,359,815.10
201801164,215.624,260.214,213.134,258.4733.230.7916,149,496,300.00228,271,224,755.70
201801154,229.844,262.934,216.364,225.240.240.0117,090,789,700.00234,986,586,087.90
201801124,205.144,227.394,199.034,225.0019.410.4611,135,479,400.00157,606,210,634.70
201801114,197.114,211.804,181.964,205.59-2.23-0.0512,157,853,900.00170,407,305,945.70
201801104,187.204,211.054,175.144,207.8118.520.4415,112,166,600.00194,850,253,885.90
201801094,157.544,191.284,153.504,189.3029.140.7013,903,429,400.00181,975,079,758.20
201801084,140.854,166.324,127.314,160.1621.410.5217,387,766,600.00226,403,872,931.90
201801054,133.344,151.284,123.284,138.759.940.2414,900,987,200.00185,206,293,226.20
201801044,114.124,137.644,105.894,128.8117.420.4213,454,379,400.00174,523,556,132.80
201801034,091.464,140.054,088.734,111.3923.990.5915,185,221,800.00205,726,889,555.60
201801024,045.214,087.784,045.214,087.4056.551.4014,693,543,500.00178,402,032,874.50
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