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 |
(399315)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:119家 下跌家数:162家 平盘家数:19家

巨潮中盘 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)
202009254,608.514,619.614,562.404,581.17-5.40-0.126,397,917,074.0083,593,450,266.06
202009244,655.144,663.384,586.114,586.57-96.17-2.057,831,012,309.0093,208,931,808.44
202009234,677.294,697.144,657.074,682.7422.010.476,705,970,130.0089,985,644,893.83
202009224,679.554,736.704,649.054,660.73-62.28-1.328,773,074,915.00107,600,953,765.70
202009214,756.904,767.214,715.654,723.01-14.35-0.308,643,115,557.00116,996,995,216.32
202009184,649.614,739.704,645.194,737.3686.131.859,507,462,275.00120,638,818,369.52
202009174,631.324,684.634,595.684,651.235.320.117,633,043,339.00105,722,947,195.15
202009164,660.214,669.544,624.614,645.90-21.27-0.467,833,916,449.0096,026,566,582.34
202009154,621.504,669.014,609.194,667.1847.081.027,068,126,992.0098,564,246,813.98
202009144,619.244,643.954,587.364,620.1027.790.617,375,558,262.00104,591,045,233.19
202009114,517.774,596.074,517.774,592.3161.131.357,922,458,968.0098,801,932,876.67
202009104,637.924,653.204,519.014,531.18-56.84-1.2411,037,582,896.00119,610,486,125.62
202009094,659.284,669.014,560.804,588.02-128.62-2.7312,633,479,305.00133,899,175,284.49
202009084,720.864,736.584,655.404,716.645.260.119,604,046,154.00121,390,005,793.43
202009074,829.454,858.784,698.414,711.39-122.87-2.549,616,089,581.00140,078,298,925.68
202009044,790.354,842.234,785.144,834.25-44.68-0.927,831,279,251.00117,665,970,453.42
202009034,905.884,936.404,860.704,878.93-30.27-0.629,285,986,281.00134,707,347,070.69
202009024,918.914,927.714,861.924,909.200.370.019,743,756,301.00137,344,915,423.77
202009014,873.134,908.854,850.934,908.8325.540.528,762,689,308.00127,561,496,444.23
202008314,927.504,965.354,882.434,883.29-20.59-0.4211,240,097,652.00155,500,262,064.73
202008284,818.424,908.844,805.224,903.8876.711.599,346,381,870.00132,566,724,080.31
202008274,792.384,832.574,761.634,827.1743.720.918,874,341,176.00126,329,305,421.35
202008264,864.104,882.324,765.644,783.45-79.89-1.6410,598,156,126.00149,470,370,275.28
202008254,885.744,921.514,849.074,863.34-14.78-0.3010,127,281,995.00140,181,862,643.23
202008244,871.674,894.654,810.584,878.1226.070.549,892,961,040.00141,790,456,748.65
202008214,842.324,881.574,809.164,852.0537.840.7910,464,842,119.00144,163,810,191.40
202008204,843.964,873.844,797.454,814.21-64.99-1.3311,221,026,354.00146,547,297,747.87
202008194,948.314,957.384,876.814,879.20-77.70-1.5714,738,503,110.00188,931,340,922.29
202008184,937.284,974.274,928.974,956.9021.140.4313,761,733,289.00183,413,142,759.36
202008174,858.234,940.254,838.524,935.76100.632.0815,659,101,982.00196,194,730,376.35
202008144,771.804,837.794,753.594,835.1354.891.1510,965,386,644.00140,893,147,312.83
202008134,794.154,811.654,764.384,780.241.900.0410,545,509,050.00143,185,915,159.22
202008124,812.694,824.504,675.074,778.34-51.00-1.0613,072,607,508.00184,718,692,689.60
202008114,907.594,946.004,823.034,829.34-81.94-1.6712,707,373,005.00184,288,669,936.92
202008104,883.674,952.284,861.504,911.289.790.2012,587,434,265.00196,607,197,661.25
202008074,944.464,953.544,814.624,901.50-66.83-1.3515,100,740,458.00219,733,042,712.43
202008064,957.914,975.034,876.914,968.3311.790.2415,369,170,224.00224,846,037,909.18
202008054,922.594,969.794,880.734,956.5344.610.9112,589,622,990.00190,537,306,255.62
202008044,956.614,968.654,891.654,911.93-29.14-0.5915,565,810,283.00229,493,500,417.27
202008034,883.474,941.094,866.124,941.07109.982.2814,750,802,249.00222,123,177,065.95
202007314,769.404,869.494,750.094,831.0958.421.2212,981,511,751.00189,171,103,297.68
202007304,811.604,817.994,761.324,772.66-18.72-0.3912,631,567,376.00182,613,952,606.59
202007294,653.164,791.394,639.424,791.38128.492.7612,114,183,781.00172,511,627,003.67
202007284,658.554,680.794,621.804,662.8940.320.8710,333,573,264.00141,746,105,343.90
202007274,630.204,654.394,563.764,622.579.420.2011,205,115,996.00157,292,646,163.62
202007244,841.204,858.044,592.744,613.15-260.58-5.3516,524,691,995.00226,206,103,505.71
202007234,820.524,885.204,735.144,873.731.740.0415,601,341,889.00218,175,179,176.30
202007224,823.474,934.524,810.774,871.9943.960.9115,904,290,491.00213,167,730,844.19
202007214,823.584,850.544,781.814,828.0218.200.3814,135,156,367.00196,443,356,192.68
202007204,729.074,809.834,652.054,809.82138.822.9716,349,383,822.00215,813,080,438.18
202007174,670.104,748.244,609.374,671.016.400.1414,762,183,974.00199,682,359,937.25
202007164,913.804,961.394,653.454,664.61-253.06-5.1519,784,526,433.00266,247,398,691.92
202007155,031.945,052.834,880.974,917.67-103.68-2.0618,817,362,766.00286,244,407,478.65
202007145,072.135,081.694,920.585,021.35-60.61-1.1920,745,718,656.00319,480,441,910.64
202007134,937.795,082.064,937.795,081.96151.403.0720,882,223,083.00304,439,664,444.43
202007104,929.225,009.254,906.944,930.57-29.60-0.6021,208,775,802.00311,015,200,583.15
202007094,836.274,978.824,828.644,960.17125.542.6023,364,783,377.00311,942,736,035.93
202007084,715.984,843.704,693.274,834.63118.872.5222,031,900,880.00283,673,004,689.57
202007074,709.684,803.864,661.864,715.7662.871.3524,157,925,074.00306,710,188,244.71
202007064,499.174,659.544,499.174,652.88193.694.3422,934,603,775.00275,822,610,007.42
202007034,403.614,461.694,389.084,459.1970.851.6117,980,590,210.00217,390,764,122.47
202007024,317.974,392.754,304.274,388.3567.301.5615,331,634,181.00193,737,934,250.99
202007014,301.784,324.514,259.564,321.0533.710.7910,081,318,789.00156,888,973,911.53
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