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 |
(399321)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:1家 下跌家数:49家 平盘家数:0家

国证红利 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)
202009247,039.447,055.056,962.356,969.88-103.84-1.472,783,113,792.0047,287,449,001.39
202009237,094.777,104.067,054.737,073.72-34.62-0.492,133,909,310.0042,563,964,612.12
202009227,139.427,209.647,091.847,108.34-89.48-1.242,828,744,262.0048,550,232,922.01
202009217,282.447,286.687,197.017,197.82-74.43-1.023,085,621,003.0056,799,246,153.86
202009187,116.647,272.917,099.707,272.25172.672.434,781,283,208.0087,215,236,892.82
202009177,137.107,148.147,086.087,099.58-59.15-0.832,468,780,263.0057,877,219,523.94
202009167,193.297,211.187,136.997,158.73-43.73-0.612,374,678,038.0044,675,264,795.50
202009157,158.077,209.817,130.747,202.4647.130.662,285,975,854.0048,041,999,251.67
202009147,122.247,155.337,096.577,155.3362.300.882,203,591,174.0047,252,217,941.86
202009117,050.327,102.747,023.797,093.0324.820.352,448,860,012.0046,649,203,156.33
202009107,097.607,117.497,052.117,068.2126.110.373,215,434,294.0054,774,712,071.76
202009097,070.117,111.787,009.627,042.10-100.30-1.403,076,661,876.0054,688,282,366.08
202009087,125.117,156.547,062.237,142.4146.040.653,404,867,156.0069,186,986,394.17
202009077,162.717,229.587,075.327,096.37-80.11-1.123,465,176,279.0069,168,948,601.97
202009047,151.197,186.277,118.257,176.48-61.83-0.852,884,219,224.0058,539,222,688.43
202009037,248.207,317.357,216.587,238.31-5.98-0.083,374,960,221.0065,975,551,903.69
202009027,303.337,310.007,187.397,244.29-34.45-0.473,720,371,983.0063,552,125,000.79
202009017,243.517,279.037,224.607,278.7411.420.163,340,934,153.0062,881,759,088.60
202008317,324.367,392.837,262.677,267.32-15.05-0.215,490,501,615.0098,975,545,195.85
202008287,119.937,289.017,095.897,282.37170.262.393,954,124,555.0085,013,583,564.60
202008277,135.887,137.547,055.167,112.120.290.002,666,587,143.0052,330,087,569.58
202008267,174.247,204.317,087.127,111.83-61.47-0.863,080,351,867.0058,989,694,501.85
202008257,164.037,214.017,151.457,173.3029.480.412,682,459,813.0055,645,469,642.17
202008247,154.017,189.957,134.387,143.8233.300.473,124,130,354.0057,496,846,302.84
202008217,122.127,139.157,071.097,110.5135.730.512,596,838,976.0046,511,523,643.76
202008207,123.867,123.867,054.387,074.78-87.09-1.223,547,581,772.0058,296,231,670.89
202008197,228.207,246.057,158.737,161.87-77.37-1.074,018,629,921.0068,342,855,338.44
202008187,268.697,270.987,206.567,239.23-32.64-0.454,360,060,834.0073,584,058,971.54
202008177,136.077,330.237,136.077,271.87163.642.307,438,299,405.00121,874,679,335.09
202008147,004.627,114.826,987.787,108.2396.531.383,332,990,259.0060,426,823,071.40
202008137,041.997,056.696,992.737,011.71-10.21-0.153,018,190,154.0050,318,277,616.32
202008127,015.687,050.666,927.807,021.92-11.69-0.174,955,423,248.0076,634,185,584.55
202008117,078.257,167.807,026.147,033.60-25.95-0.375,122,450,548.0088,293,276,350.79
202008106,985.237,097.556,935.977,059.5560.380.865,075,884,592.0085,078,749,482.56
202008077,037.257,057.056,918.646,999.17-64.86-0.924,549,049,745.0081,713,854,799.00
202008067,068.587,103.226,976.057,064.03-0.22-0.004,459,094,774.0079,579,050,416.54
202008057,087.927,088.077,005.787,064.24-59.86-0.843,973,625,389.0065,717,074,041.28
202008047,073.037,151.197,038.457,124.1070.321.005,869,041,083.0092,829,020,777.84
202008037,033.647,070.167,009.087,053.7863.650.914,435,209,248.0079,774,428,022.54
202007316,975.357,086.236,911.896,990.1312.100.174,135,154,253.0076,283,066,401.57
202007307,043.517,070.736,978.036,978.03-54.18-0.773,334,984,396.0069,575,690,256.83
202007296,925.747,036.056,885.677,032.22105.891.534,230,317,160.0084,184,730,485.84
202007286,912.286,971.536,892.936,926.3365.820.963,526,134,844.0069,944,844,158.26
202007276,895.396,912.036,801.446,860.5122.680.333,889,992,012.0069,704,167,852.54
202007247,035.887,056.046,791.956,837.83-242.81-3.435,538,695,725.00104,843,065,008.95
202007237,066.347,136.436,962.557,080.63-49.75-0.705,097,331,569.0087,183,184,740.83
202007227,096.787,244.257,087.067,130.3923.880.345,258,911,799.0093,627,435,430.07
202007217,149.977,149.977,076.767,106.51-27.19-0.384,042,008,997.0080,977,557,669.29
202007206,985.957,148.096,914.967,133.69193.142.786,024,814,798.00116,294,681,520.69
202007176,904.166,996.746,862.566,940.5645.580.664,788,289,919.0097,535,293,892.48
202007167,178.847,205.376,894.946,894.98-287.38-4.006,787,559,639.00138,651,323,332.43
202007157,265.547,286.827,160.147,182.35-78.88-1.096,375,801,760.00111,685,977,967.36
202007147,321.577,356.557,180.527,261.24-84.55-1.156,853,429,365.00114,586,454,306.63
202007137,217.967,408.357,217.967,345.7997.221.348,458,633,877.00142,763,954,981.14
202007107,377.827,380.137,225.167,248.57-205.15-2.758,017,719,254.00128,555,625,855.31
202007097,424.927,458.117,362.137,453.7129.960.408,531,085,424.00138,394,780,453.89
202007087,344.797,501.487,312.007,423.7572.390.989,191,892,815.00151,835,124,496.52
202007077,462.037,528.977,351.377,351.3711.510.1611,398,140,862.00184,307,872,812.62
202007066,958.867,363.176,957.907,339.86452.636.5712,800,024,250.00195,428,168,429.38
202007036,801.706,887.236,774.346,887.23121.501.807,665,894,099.00127,950,576,642.74
202007026,581.926,774.756,578.686,765.73167.852.546,798,189,454.00115,296,394,523.48
202007016,417.596,599.336,407.816,597.88191.442.994,732,330,189.0082,701,473,962.81
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