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 |
(399312)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:263家 下跌家数:35家 平盘家数:2家

国证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)
202009185,279.095,377.955,269.985,377.24102.791.9511,992,618,696.00264,255,531,919.11
202009175,281.295,312.015,232.565,274.45-23.76-0.458,695,905,004.00224,415,196,010.41
202009165,339.555,343.595,276.065,298.21-47.24-0.888,000,533,132.00194,002,541,952.19
202009155,298.995,348.975,277.045,345.4547.050.898,118,457,348.00201,948,891,523.46
202009145,298.075,321.035,268.065,298.4032.680.628,957,545,943.00223,502,781,547.96
202009115,191.035,270.975,183.125,265.7365.141.259,062,619,485.00201,380,630,712.42
202009105,254.105,282.625,188.895,200.581.670.0311,796,057,674.00228,334,289,705.62
202009095,269.675,277.635,165.775,198.92-142.47-2.6712,722,564,723.00253,230,880,790.12
202009085,342.545,358.345,278.525,341.3915.340.2911,330,005,064.00254,904,679,808.71
202009075,446.615,478.945,306.505,326.05-132.98-2.4412,496,621,876.00304,622,014,246.61
202009045,421.325,468.795,405.655,459.03-59.46-1.0810,070,698,257.00255,481,446,826.31
202009035,549.375,586.775,496.975,518.49-34.23-0.6212,185,282,661.00291,479,010,712.37
202009025,568.845,573.805,498.325,552.723.740.0713,432,252,492.00292,359,976,168.03
202009015,502.685,549.005,485.515,548.9832.580.5911,506,897,650.00271,646,526,031.69
202008315,578.365,609.755,515.125,516.40-28.99-0.5216,028,615,070.00351,483,914,565.48
202008285,412.035,552.215,402.475,545.39128.812.3813,056,471,084.00313,721,701,386.11
202008275,393.485,417.255,349.295,416.5838.190.719,972,450,125.00242,234,743,375.96
202008265,444.705,473.105,357.935,378.38-64.20-1.1812,584,462,789.00285,304,245,511.69
202008255,444.945,486.495,424.015,442.5811.640.2112,244,062,512.00277,025,643,788.46
202008245,409.695,445.555,369.055,430.9456.061.0413,611,575,027.00297,445,911,058.93
202008215,370.195,397.355,335.885,374.8850.220.9411,965,214,920.00266,330,953,474.54
202008205,351.415,372.095,304.745,324.66-63.27-1.1712,773,171,343.00263,810,554,771.86
202008195,470.515,471.075,384.815,387.93-91.70-1.6715,422,838,504.00319,352,928,624.13
202008185,475.795,497.215,452.065,479.626.500.1215,552,002,904.00322,261,998,064.99
202008175,390.055,490.325,380.825,473.13103.701.9319,665,471,006.00385,549,194,543.50
202008145,285.445,372.615,273.705,369.4377.161.4612,532,410,624.00260,882,499,924.62
202008135,328.215,336.235,280.395,292.27-10.77-0.2012,662,315,329.00257,999,561,151.02
202008125,341.575,353.845,203.005,303.04-51.57-0.9616,590,503,309.00356,446,741,413.98
202008115,409.695,479.105,347.115,354.61-48.81-0.9016,011,952,632.00350,236,801,630.17
202008105,364.215,439.915,317.985,403.4212.290.2316,336,034,800.00376,456,733,549.58
202008075,433.125,446.875,304.905,391.12-60.74-1.1118,001,910,878.00417,044,634,758.88
202008065,484.155,489.115,379.265,451.87-29.13-0.5318,291,970,344.00415,347,747,426.08
202008055,457.185,493.255,402.785,481.0017.470.3216,492,659,576.00368,640,587,882.20
202008045,479.635,503.615,431.485,463.53-8.97-0.1618,154,271,419.00425,472,109,838.60
202008035,425.625,472.625,406.885,472.5091.581.7017,822,320,728.00421,700,126,024.44
202007315,327.605,431.915,291.555,380.9249.750.9315,138,535,261.00368,927,338,597.90
202007305,370.425,385.855,322.825,331.17-24.09-0.4514,058,851,450.00343,827,894,868.01
202007295,217.675,356.775,206.795,355.26128.442.4614,904,511,759.00359,439,246,124.04
202007285,216.865,248.265,187.355,226.8257.071.1013,028,631,334.00305,166,334,411.63
202007275,176.205,211.095,117.375,169.7525.670.5013,755,983,997.00319,678,965,059.37
202007245,354.745,366.145,112.295,144.08-251.13-4.6519,299,484,208.00451,720,222,620.71
202007235,339.015,414.945,268.235,395.217.570.1418,433,724,163.00413,392,896,079.07
202007225,344.045,465.695,331.825,387.6331.110.5816,646,159,418.00380,937,463,260.37
202007215,343.415,378.605,316.355,356.5228.740.5415,993,616,588.00361,144,173,631.17
202007205,257.115,327.785,163.145,327.78135.382.6119,056,816,673.00417,591,553,995.42
202007175,148.915,258.255,120.225,192.4050.500.9816,291,759,157.00388,253,997,340.66
202007165,423.035,452.035,136.645,141.90-285.19-5.2622,135,166,673.00522,043,556,044.59
202007155,501.945,528.625,395.595,427.09-61.84-1.1322,102,021,322.00513,262,856,422.76
202007145,526.415,545.265,393.115,488.93-50.50-0.9124,415,041,803.00541,633,389,708.33
202007135,399.415,553.085,399.415,539.43137.162.5424,469,019,629.00540,286,531,221.74
202007105,431.025,470.865,377.525,402.27-73.75-1.3523,960,164,818.00502,787,650,881.18
202007095,381.945,485.365,374.005,476.0294.421.7526,549,986,455.00536,554,041,167.95
202007085,308.755,407.145,271.285,381.6172.431.3624,748,523,429.00499,131,441,001.32
202007075,317.975,417.575,286.515,309.1862.451.1929,456,340,038.00600,328,609,499.64
202007065,041.195,255.365,041.195,246.73244.424.8929,039,360,736.00562,723,258,619.00
202007034,944.075,002.314,933.625,002.3174.021.5020,999,851,387.00422,071,358,922.23
202007024,849.184,933.374,845.234,928.2971.361.4719,066,736,190.00395,261,124,048.10
202007014,790.794,857.154,780.934,856.9379.911.6714,087,611,588.00327,801,283,216.09
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
©1997-2020