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 |
(399324)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:19家 下跌家数:16家 平盘家数:5家

深证红利 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)
201908168,996.639,103.888,959.209,014.6830.750.341,070,931,593.0019,941,005,759.48
201908158,821.808,994.178,786.498,983.92-9.89-0.111,066,921,948.0017,744,237,633.28
201908149,092.069,105.968,982.378,993.8146.820.521,253,601,463.0022,733,840,015.15
201908138,991.829,054.348,925.938,946.98-93.06-1.03969,162,137.0017,362,235,680.37
201908128,902.299,040.058,897.539,040.05173.041.951,134,176,194.0022,552,617,663.28
201908099,046.249,061.468,848.908,867.01-142.40-1.581,120,252,073.0021,035,399,243.27
201908088,940.049,034.328,940.049,009.41140.861.591,030,738,123.0018,534,540,775.42
201908078,986.539,007.498,868.558,868.55-62.97-0.71886,172,169.0016,779,313,532.19
201908068,784.558,960.108,686.408,931.51-39.82-0.441,517,223,116.0028,244,565,081.68
201908059,069.239,124.228,969.798,971.33-163.78-1.791,142,561,482.0022,359,636,384.58
201908029,038.339,157.009,009.399,135.11-135.10-1.461,286,410,759.0023,982,650,204.17
201908019,320.509,364.509,223.839,270.21-95.34-1.021,035,472,795.0021,338,024,713.76
201907319,444.929,449.569,354.399,365.55-113.18-1.191,114,511,554.0020,411,603,648.94
201907309,436.289,540.379,436.289,478.7352.160.551,356,540,706.0021,104,377,061.37
201907299,420.839,440.199,376.309,426.575.540.061,240,255,258.0022,535,793,535.36
201907269,388.559,440.369,372.889,421.03-16.39-0.171,046,739,509.0020,030,014,476.79
201907259,340.479,437.429,291.469,437.4293.411.001,320,735,745.0024,579,288,227.83
201907249,353.729,420.239,320.329,344.0123.260.251,116,790,254.0021,333,764,979.55
201907239,358.759,374.779,256.239,320.76-30.50-0.331,026,108,401.0022,828,779,603.54
201907229,395.219,423.309,291.259,351.26-17.53-0.191,378,277,048.0023,594,799,691.59
201907199,343.459,432.749,314.389,368.7999.061.071,382,352,859.0021,805,863,825.77
201907189,339.319,349.869,262.969,269.73-111.61-1.191,153,125,307.0018,881,334,239.24
201907179,369.719,434.719,337.419,381.33-7.21-0.081,444,704,534.0021,314,516,855.85
201907169,467.919,496.229,366.589,388.54-92.13-0.971,333,737,452.0022,247,278,075.00
201907159,388.739,525.269,268.629,480.6742.020.451,632,002,032.0026,668,607,010.28
201907129,328.339,466.449,314.769,438.65117.371.261,047,938,377.0021,280,410,234.08
201907119,409.889,484.409,303.609,321.28-35.13-0.38890,149,799.0021,656,515,464.87
201907109,410.459,418.519,311.799,356.41-6.75-0.07944,777,604.0018,323,732,855.48
201907099,365.699,407.949,313.149,363.16-9.88-0.11947,463,411.0021,889,192,929.41
201907089,537.769,537.889,269.879,373.04-188.19-1.971,328,361,618.0027,943,972,248.20
201907059,421.739,576.539,389.449,561.23156.671.67973,190,435.0025,684,883,143.85
201907049,463.059,512.209,355.459,404.56-41.17-0.441,166,942,678.0025,625,964,323.09
201907039,570.779,576.939,386.729,445.73-151.85-1.581,361,740,377.0032,820,841,652.45
201907029,521.999,599.439,494.179,597.5741.520.431,602,634,544.0030,005,766,646.45
201907019,377.649,558.549,344.329,556.06381.264.162,150,434,717.0039,096,238,968.10
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