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 |
(399310)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:28家 下跌家数:19家 平盘家数:3家

国证50 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)
201908236,175.956,252.046,164.116,237.0267.751.102,862,760,821.0053,962,863,132.93
201908226,168.536,175.356,135.236,169.2825.250.413,014,785,614.0042,649,675,819.41
201908216,137.246,158.866,132.826,144.02-3.89-0.062,507,220,871.0042,571,871,189.80
201908206,137.226,169.776,127.686,147.92-4.41-0.073,206,694,802.0048,963,721,850.34
201908196,084.376,152.446,049.746,152.33101.501.684,633,405,609.0070,119,157,302.64
201908166,035.136,099.786,011.356,050.8323.710.392,811,118,485.0049,271,410,223.89
201908155,915.256,028.105,905.266,027.1215.170.252,756,251,071.0042,692,871,812.44
201908146,065.656,074.616,009.976,011.9524.020.403,007,141,742.0049,291,254,920.93
201908136,019.816,040.175,974.685,987.93-64.58-1.072,335,777,933.0038,703,873,748.32
201908125,971.776,053.405,968.676,052.51111.721.882,855,521,151.0051,322,442,937.06
201908096,014.366,020.185,928.365,940.80-45.60-0.762,892,675,947.0043,812,021,357.98
201908085,943.515,996.105,943.065,986.4091.041.542,923,391,463.0045,526,620,294.75
201908075,948.045,952.975,895.365,895.36-29.87-0.502,654,038,576.0042,182,061,008.69
201908065,861.105,945.175,813.815,925.22-43.23-0.724,276,709,090.0067,961,513,807.79
201908056,037.936,057.245,967.475,968.46-116.06-1.913,492,646,894.0052,026,319,297.37
201908026,051.696,099.276,039.266,084.52-85.92-1.393,630,632,788.0054,616,277,370.38
201908016,200.066,222.536,149.876,170.44-55.38-0.892,590,022,572.0043,700,371,573.01
201907316,265.766,271.716,215.936,225.82-64.89-1.032,940,832,167.0045,248,809,125.07
201907306,284.086,326.176,283.876,290.7122.750.363,300,530,862.0044,790,221,443.27
201907296,265.596,277.346,242.286,267.96-1.70-0.033,069,207,160.0043,226,376,481.04
201907266,232.316,280.016,230.286,269.657.600.123,101,365,831.0043,128,285,990.27
201907256,205.996,262.056,186.946,262.0561.761.003,707,895,958.0051,316,667,662.01
201907246,183.676,238.906,183.676,200.2944.510.723,108,844,661.0049,805,486,541.69
201907236,169.816,176.166,131.276,155.78-8.79-0.142,409,335,771.0040,521,648,003.61
201907226,184.406,205.246,136.666,164.57-13.33-0.223,104,007,666.0044,737,077,893.45
201907196,143.076,201.796,140.246,177.9072.971.202,916,175,054.0045,746,255,612.80
201907186,126.816,131.496,100.986,104.94-40.52-0.663,177,679,165.0040,911,177,250.50
201907176,146.556,178.396,124.136,145.46-15.57-0.253,751,804,148.0041,831,793,936.28
201907166,202.646,212.486,152.546,161.02-44.44-0.723,078,675,841.0041,947,624,857.58
201907156,172.526,240.506,092.956,205.47-1.97-0.033,253,737,586.0055,028,643,853.44
201907126,161.916,228.846,154.126,207.4439.620.642,890,749,215.0046,463,058,662.37
201907116,196.266,241.006,152.226,167.829.030.152,448,101,537.0046,032,015,974.57
201907106,190.316,192.126,137.526,158.793.910.062,412,177,814.0037,243,585,447.33
201907096,180.116,195.116,131.276,154.87-32.18-0.522,411,096,398.0043,459,660,652.97
201907086,283.546,283.546,139.336,187.06-130.84-2.073,560,171,149.0059,156,807,984.35
201907056,274.586,328.276,245.096,317.9046.040.732,469,335,001.0049,317,483,588.55
201907046,303.936,323.696,242.166,271.86-23.22-0.373,119,189,880.0055,718,994,503.48
201907036,355.206,355.206,267.666,295.07-78.41-1.233,840,858,536.0069,936,305,099.18
201907026,361.656,379.556,346.086,373.48-0.91-0.014,697,026,744.0065,645,613,903.47
201907016,307.266,382.746,293.296,374.39183.682.975,430,858,005.0084,742,817,364.36
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