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)
201805253,823.743,841.123,804.133,816.50-10.72-0.287,083,638,600.0095,667,543,826.60
201805243,853.293,859.103,823.923,827.22-27.37-0.716,834,502,200.0093,408,219,637.00
201805233,898.273,898.273,854.583,854.58-51.63-1.328,372,231,900.00110,684,503,205.90
201805223,918.823,918.823,881.173,906.21-15.03-0.387,536,877,800.00102,883,344,896.80
201805213,925.543,937.463,913.603,921.2418.180.479,264,173,700.00120,528,726,019.30
201805183,860.163,903.063,841.903,903.0639.011.017,261,395,600.0096,823,851,808.60
201805173,895.493,899.513,858.853,864.05-28.79-0.745,903,012,300.0087,104,164,680.00
201805163,909.823,923.343,889.193,892.84-31.25-0.807,191,364,600.00106,533,930,265.40
201805153,920.143,924.343,892.923,924.1014.800.387,604,955,500.00106,091,905,845.10
201805143,886.873,919.303,886.873,909.2936.460.948,197,599,900.00122,520,047,994.70
201805113,902.153,903.343,871.953,872.84-20.22-0.527,335,660,400.00107,715,457,040.30
201805103,882.843,894.493,867.313,893.0621.440.557,066,780,900.00103,255,140,584.50
201805093,876.133,878.943,855.743,871.62-7.06-0.186,671,296,600.0092,322,896,271.10
201805083,834.613,892.073,833.733,878.6844.491.169,421,515,700.00135,445,862,528.50
201805073,782.543,834.593,776.033,834.1959.591.588,728,619,500.00126,354,800,810.60
201805043,784.323,801.523,770.943,774.60-18.40-0.497,155,428,800.0098,315,254,609.00
201805033,756.173,797.533,732.373,793.0029.350.789,396,111,800.00122,740,168,864.10
201805023,769.933,787.303,744.553,763.656.770.188,330,103,500.00120,083,483,290.30
201804273,771.043,776.983,714.643,756.881.380.048,953,172,600.00142,113,627,600.20
201804263,823.393,828.713,744.893,755.49-73.21-1.918,715,064,100.00125,772,304,515.20
201804253,824.593,838.693,817.033,828.70-14.79-0.387,817,261,200.00105,750,449,451.60
201804243,769.883,854.433,769.883,843.4977.162.0511,421,952,500.00145,700,512,791.10
201804233,754.693,787.403,735.183,766.335.470.159,035,629,100.00111,763,031,499.60
201804203,801.213,815.443,750.103,760.85-50.99-1.349,928,292,500.00123,550,664,540.80
201804193,774.783,824.033,767.803,811.8445.561.219,905,406,000.00127,520,121,561.70
201804183,785.313,789.663,708.113,766.2817.640.4710,667,670,600.00143,077,676,003.70
201804173,812.873,822.633,745.443,748.64-60.22-1.589,061,079,000.00126,518,751,971.70
201804163,862.473,869.163,789.613,808.86-62.28-1.619,921,777,000.00131,566,866,867.80
201804133,920.743,929.953,866.193,871.14-27.49-0.717,154,420,300.0098,921,826,969.30
201804123,935.673,937.783,896.183,898.64-39.71-1.018,269,949,000.00108,075,565,475.50
201804113,934.173,958.713,924.963,938.3411.170.2811,193,302,100.00139,989,290,629.60
201804103,860.723,927.423,851.803,927.1774.241.9310,617,372,200.00137,941,300,225.00
201804093,851.953,870.673,827.413,852.93-1.93-0.058,410,546,200.00118,167,273,509.40
201804043,873.633,898.613,852.503,854.86-7.62-0.208,873,060,900.00131,593,067,937.60
201804033,850.153,878.153,839.933,862.48-24.44-0.639,513,736,900.00132,049,936,105.20
201804023,897.013,937.023,882.893,886.92-11.58-0.3011,124,266,600.00159,356,080,037.90
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