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 |
(399320)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:24家 下跌家数:67家 平盘家数:9家

国证服务 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)
202112022,120.542,137.022,110.562,111.60-12.92-0.613,450,221,467.0030,050,627,971.56
202112012,102.022,124.982,099.032,124.5218.290.873,825,893,583.0033,089,721,851.96
202111302,106.362,115.222,097.522,106.230.700.034,052,865,102.0035,470,212,805.63
202111292,094.682,105.552,091.992,105.54-9.64-0.464,170,752,418.0037,719,529,708.66
202111262,132.402,132.402,112.292,115.18-25.19-1.182,840,771,481.0024,771,394,172.76
202111252,141.552,151.902,135.932,140.370.240.013,532,032,973.0028,906,966,762.67
202111242,133.572,143.942,117.312,140.136.490.303,569,884,510.0029,332,857,151.47
202111232,129.132,136.962,125.192,133.642.610.123,108,831,183.0024,570,640,600.83
202111222,134.792,136.952,127.882,131.02-1.22-0.062,929,822,761.0024,863,438,651.02
202111192,118.492,132.502,109.132,132.258.230.392,883,942,307.0024,881,572,548.70
202111182,137.812,137.812,122.962,124.02-18.23-0.853,142,795,211.0027,447,398,232.79
202111172,142.642,150.862,135.362,142.25-1.62-0.082,651,428,170.0024,255,875,502.93
202111162,130.672,153.942,130.222,143.8711.720.553,309,687,589.0031,636,578,776.10
202111152,127.362,134.132,117.852,132.165.320.252,957,858,659.0026,805,171,228.15
202111122,126.562,133.312,118.682,126.830.050.002,794,025,648.0022,927,284,440.73
202111112,110.542,128.242,106.832,126.7810.510.502,772,609,489.0022,781,268,298.44
202111102,132.662,132.662,093.132,116.27-22.02-1.033,113,111,330.0024,960,360,072.00
202111092,143.222,150.192,129.302,138.295.510.262,978,160,771.0026,250,917,142.50
202111082,145.762,153.732,127.832,132.78-5.29-0.253,297,092,137.0029,571,659,446.07
202111052,169.812,169.812,136.852,138.08-39.23-1.803,925,036,913.0031,416,969,741.77
202111042,180.102,181.632,169.812,177.312.750.133,456,344,163.0028,643,668,783.16
202111032,161.812,184.812,159.252,174.559.240.433,408,898,579.0029,027,854,590.72
202111022,195.012,199.142,145.512,165.31-37.59-1.714,625,881,595.0036,546,479,310.73
202111012,223.812,223.812,186.772,202.90-34.73-1.554,733,480,506.0040,937,021,437.30
202110292,201.672,238.482,181.762,237.6331.901.454,676,590,890.0039,277,794,545.53
202110282,208.882,218.832,197.482,205.73-9.87-0.455,081,509,547.0040,292,854,279.07
202110272,215.302,216.902,202.182,215.60-3.86-0.175,039,653,550.0040,261,060,618.94
202110262,209.392,239.182,205.932,219.465.650.264,334,797,479.0038,239,231,765.69
202110252,183.572,223.592,177.942,213.8123.751.083,665,760,859.0030,498,779,114.39
202110222,221.072,227.012,188.652,190.06-34.66-1.564,243,209,075.0030,475,168,945.17
202110212,236.482,236.822,212.232,224.72-13.41-0.604,301,317,081.0031,360,528,188.54
202110202,236.672,244.942,217.672,238.13-0.72-0.035,296,709,672.0042,628,762,501.72
202110192,218.452,240.262,214.842,238.8514.140.644,274,593,149.0036,063,912,103.46
202110182,203.492,225.722,200.482,224.7217.950.814,814,346,921.0040,955,293,057.78
202110152,210.552,215.162,193.562,206.76-27.58-1.234,991,903,752.0043,402,526,206.26
202110142,249.462,255.832,233.212,234.34-25.04-1.114,366,464,602.0039,063,197,706.66
202110132,282.952,283.882,234.512,259.38-31.49-1.374,778,136,580.0035,241,483,872.16
202110122,307.402,322.282,259.982,290.87-32.70-1.416,341,599,564.0046,753,302,815.57
202110112,367.642,370.072,319.042,323.57-33.53-1.426,606,811,070.0052,522,666,450.48
202110082,387.252,389.602,338.312,357.10-6.06-0.267,088,696,134.0056,860,728,525.28
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
©1997-2021