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)
201709223,826.463,842.253,816.823,837.73-0.09-0.0010,061,980,200.00128,360,894,858.90
201709213,843.263,860.803,837.383,837.82-4.62-0.1211,109,819,200.00144,132,893,229.00
201709203,830.153,850.943,827.893,842.4410.320.2710,112,954,200.00135,041,882,370.70
201709193,849.883,857.303,820.293,832.12-11.03-0.2911,243,298,700.00145,528,457,523.10
201709183,832.963,862.363,832.963,843.1411.850.3111,793,440,500.00152,841,028,494.20
201709153,826.143,843.303,818.523,831.301.340.0412,242,700,600.00153,477,215,179.60
201709143,843.573,854.493,820.093,829.96-12.65-0.3311,535,858,300.00143,111,639,151.90
201709133,835.553,847.783,822.943,842.614.670.129,541,078,500.00126,254,360,933.00
201709123,832.243,849.393,822.003,837.9312.290.3214,419,024,200.00187,605,312,030.20
201709113,828.343,850.743,817.513,825.65-0.34-0.0112,388,399,700.00154,793,900,773.10
201709083,830.073,843.023,813.983,825.99-3.88-0.1010,603,650,400.00134,958,583,982.70
201709073,851.693,858.163,828.843,829.87-19.58-0.5112,388,418,100.00156,113,397,124.70
201709063,846.753,858.253,831.383,849.45-7.60-0.2013,139,872,300.00155,883,314,755.80
201709053,845.553,865.293,841.953,857.0511.430.3012,496,415,500.00145,779,755,314.00
201709043,828.543,847.093,813.553,845.6215.080.3914,956,632,000.00175,551,068,278.00
201709013,825.343,843.623,818.163,830.548.450.2215,864,551,100.00182,770,431,966.80
201708313,835.843,840.203,800.893,822.09-12.21-0.3213,294,493,500.00157,079,216,083.00
201708303,834.273,854.713,827.863,834.30-0.24-0.0114,135,285,700.00166,235,122,003.90
201708293,839.183,847.933,825.763,834.54-8.17-0.2112,822,707,000.00158,978,683,684.60
201708283,805.663,866.943,805.663,842.7146.961.2418,557,632,500.00236,446,280,855.40
201708253,736.293,795.973,736.293,795.7561.111.6412,994,090,000.00150,697,083,061.90
201708243,755.893,765.713,729.093,734.65-21.44-0.578,994,737,200.00107,736,019,091.30
201708233,747.613,772.463,741.723,756.093.790.1010,496,157,300.00124,081,155,710.40
201708223,745.753,758.293,734.563,752.3011.300.3010,029,285,600.00131,131,078,397.90
201708213,731.843,744.263,728.623,740.9916.320.4410,031,307,300.00123,911,716,276.30
201708183,707.193,733.493,700.413,724.673.400.099,656,170,500.00123,078,163,944.40
201708173,707.073,722.623,704.413,721.2819.860.5410,865,625,100.00137,020,002,920.10
201708163,701.133,707.143,679.733,701.42-4.64-0.1310,413,414,100.00127,282,165,884.00
201708153,695.783,719.293,692.283,706.0611.370.3110,644,485,700.00124,790,630,951.80
201708143,651.383,698.373,651.383,694.6847.331.3011,530,845,100.00140,233,894,116.70
201708113,687.933,700.493,645.093,647.35-68.57-1.8515,038,742,100.00161,083,470,411.70
201708103,724.963,746.863,688.183,715.92-15.12-0.4113,008,512,800.00148,005,169,416.90
201708093,728.033,739.003,713.573,731.04-1.17-0.0312,467,998,900.00137,223,598,286.20
201708083,724.333,737.333,718.813,732.215.420.1513,724,192,800.00146,481,868,918.50
201708073,701.223,730.783,689.963,726.7919.220.5212,423,153,000.00134,348,537,498.20
201708043,724.723,738.733,707.003,707.58-20.25-0.5415,747,006,000.00168,292,664,588.70
201708033,755.113,766.353,718.443,727.83-33.03-0.8814,615,394,400.00164,710,461,599.50
201708023,768.193,784.353,759.283,760.85-9.53-0.2517,229,338,300.00189,336,782,812.90
201708013,738.743,770.403,737.103,770.3832.510.8715,254,653,900.00173,127,578,959.10
201707313,722.433,746.523,713.663,737.8715.980.4314,842,903,900.00160,890,133,165.90
201707283,703.493,725.543,696.783,721.899.700.2611,141,139,200.00125,817,861,947.70
201707273,700.863,716.693,672.503,712.196.810.1814,500,290,400.00161,631,225,346.30
201707263,722.883,738.533,684.183,705.39-14.17-0.3813,632,521,000.00146,518,004,914.80
201707253,742.643,752.163,713.283,719.56-23.91-0.6412,167,205,900.00133,531,656,186.10
201707243,724.383,755.193,719.853,743.4714.870.4013,486,872,200.00154,701,874,682.20
201707213,738.183,751.693,722.073,728.60-19.29-0.5111,794,122,600.00141,432,632,986.80
201707203,725.143,750.193,723.073,747.8818.140.4914,241,003,900.00169,267,149,940.00
201707193,660.873,731.053,658.203,729.7562.571.7118,247,778,700.00198,392,451,747.70
201707183,648.493,667.543,622.043,667.183.620.1012,462,205,600.00141,472,283,974.30
201707173,700.623,716.473,621.373,663.56-39.54-1.0717,882,160,000.00196,217,253,798.00
201707143,682.623,703.093,672.743,703.0916.170.4410,551,400,500.00121,021,448,888.70
201707133,656.353,690.483,652.573,686.9228.100.7712,566,954,900.00146,388,679,597.90
201707123,672.633,691.583,640.593,658.82-11.99-0.3312,228,779,200.00143,494,599,072.40
201707113,646.883,701.213,645.993,670.8117.120.4711,876,082,600.00145,084,363,276.60
201707103,647.943,667.853,641.533,653.69-2.24-0.0612,059,191,000.00141,034,626,508.30
201707073,647.643,657.113,631.873,655.93-4.17-0.1110,373,549,700.00123,465,392,615.70
201707063,654.563,666.773,629.563,660.100.420.0110,237,924,500.00132,837,126,777.60
201707053,611.903,660.733,610.463,659.6839.701.108,823,242,500.00120,351,565,381.50
201707043,646.833,646.853,611.693,619.98-30.86-0.859,507,141,300.00125,350,417,551.70
201707033,667.233,667.603,633.783,650.85-15.95-0.448,882,086,000.00115,214,687,872.00
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
©1997-2017