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 |
(399316)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:425家 下跌家数:53家 平盘家数:22家

巨潮小盘 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)
201912133,908.393,937.823,897.093,932.1950.291.309,046,742,832.0089,203,618,866.86
201912123,884.603,907.803,876.223,881.90-4.86-0.137,800,641,969.0077,143,499,117.80
201912113,901.643,908.443,874.353,886.76-21.03-0.547,873,604,863.0076,794,636,076.48
201912103,874.283,910.483,863.313,907.7925.240.658,049,254,467.0079,605,541,832.33
201912093,873.593,892.283,865.453,882.5416.420.428,241,394,671.0082,461,246,010.75
201912063,834.353,866.183,824.583,866.1232.570.856,939,535,277.0070,186,171,848.90
201912053,805.913,843.393,801.833,833.5534.420.916,929,733,482.0069,238,409,075.58
201912043,775.403,807.763,772.993,799.134.320.116,197,794,954.0059,104,067,657.82
201912033,758.343,794.803,743.653,794.8023.200.625,886,367,058.0057,229,957,955.60
201912023,759.033,787.023,754.403,771.6113.920.376,051,700,180.0055,985,696,256.70
201911293,755.493,768.333,724.413,757.692.510.075,751,900,133.0052,814,160,508.34
201911283,760.593,776.653,746.293,755.18-10.72-0.285,849,909,604.0052,771,686,466.22
201911273,749.343,787.193,739.983,765.8912.730.346,926,443,819.0061,734,902,759.32
201911263,768.313,779.723,749.843,753.16-10.49-0.286,821,105,900.0058,964,066,060.54
201911253,772.533,775.173,726.383,763.65-10.90-0.297,686,196,302.0067,460,232,126.86
201911223,818.803,861.493,755.333,774.55-39.04-1.028,085,327,456.0079,373,116,320.35
201911213,803.383,829.013,793.813,813.58-1.19-0.036,200,358,937.0057,504,884,111.37
201911203,836.343,851.753,810.933,814.77-23.08-0.607,269,215,955.0073,065,996,503.10
201911193,769.153,837.863,767.013,837.8669.871.856,769,389,421.0066,631,366,310.74
201911183,746.783,771.963,738.763,767.9818.950.515,752,893,832.0057,089,196,782.88
201911153,780.123,803.053,749.043,749.04-33.02-0.876,419,179,871.0065,251,506,149.84
201911143,753.843,792.273,752.033,782.0526.310.706,076,381,272.0060,649,584,620.68
201911133,755.533,766.153,738.793,755.74-4.08-0.115,651,805,750.0054,048,413,481.69
201911123,754.573,759.823,710.403,759.825.950.166,322,849,940.0056,608,570,503.79
201911113,826.723,826.723,749.203,753.87-94.50-2.467,178,577,157.0065,832,016,414.28
201911083,881.043,895.813,846.963,848.37-12.68-0.337,656,623,520.0074,826,111,246.03
201911073,835.313,868.063,826.773,861.0520.560.546,770,545,470.0063,554,051,378.34
201911063,868.833,875.763,826.323,840.48-31.68-0.827,828,447,717.0072,600,490,440.24
201911053,855.013,881.443,831.263,872.1620.650.548,214,166,694.0076,125,396,020.48
201911043,837.213,871.713,837.213,851.5126.640.707,851,348,539.0075,723,348,734.43
201911013,779.473,829.183,772.013,824.8736.150.956,980,880,326.0062,072,453,406.82
201910313,815.433,832.433,785.173,788.72-26.19-0.697,832,028,668.0071,091,828,772.99
201910303,837.293,846.543,807.833,814.90-40.11-1.048,905,523,237.0077,188,238,811.03
201910293,917.123,917.123,855.013,855.01-59.76-1.5310,778,547,868.0092,936,502,739.46
201910283,867.113,914.833,867.113,914.7782.762.169,629,246,922.0087,367,204,835.71
201910253,801.573,837.853,779.523,832.0126.220.696,666,236,934.0059,750,934,152.92
201910243,808.643,816.333,776.763,805.79-5.34-0.146,077,173,513.0052,535,291,911.42
201910233,843.993,844.073,802.383,811.13-30.54-0.805,993,039,915.0052,405,019,619.82
201910223,797.833,843.393,797.673,841.6747.691.265,620,473,919.0051,996,714,711.53
201910213,806.373,806.423,760.783,793.97-16.35-0.435,984,082,559.0052,428,999,132.56
201910183,871.663,885.403,804.383,810.33-57.19-1.487,202,995,037.0061,584,438,406.29
201910173,873.563,882.403,855.833,867.51-5.11-0.136,039,329,383.0054,283,577,418.40
201910163,895.333,911.193,870.603,872.62-19.54-0.506,971,435,316.0062,854,852,741.62
201910153,932.543,932.543,889.483,892.17-61.66-1.567,801,807,411.0072,207,032,973.93
201910143,916.093,965.223,913.583,953.8267.561.749,323,933,784.0086,834,483,545.51
201910113,891.853,902.313,852.913,886.260.560.017,313,597,011.0068,907,862,381.20
201910103,841.403,888.283,835.373,885.7047.281.236,617,437,192.0063,981,767,380.28
201910093,794.983,838.523,776.893,838.4328.930.765,911,296,840.0055,592,302,548.02
201910083,817.423,849.183,804.283,809.50-1.36-0.045,796,685,687.0056,602,254,821.50
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