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 |
(399333)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:0家 下跌家数:0家 平盘家数:100家

中小板R 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)
202005267,825.747,949.597,823.027,949.59167.532.152,280,678,126.0047,138,209,504.78
202005257,806.117,825.227,740.707,782.06-43.61-0.562,085,776,918.0044,259,127,656.07
202005227,975.317,982.157,783.247,825.67-142.99-1.792,621,508,827.0052,128,209,700.15
202005218,099.228,108.057,953.667,968.66-95.44-1.182,798,608,571.0058,384,071,047.57
202005208,151.498,151.498,033.078,064.10-77.55-0.952,964,131,013.0062,489,276,949.21
202005198,072.728,141.658,063.918,141.65142.921.792,847,740,103.0062,191,536,282.13
202005188,057.198,080.317,949.387,998.74-75.36-0.933,623,638,772.0075,707,651,566.35
202005158,108.918,144.948,049.448,074.101.260.022,942,646,471.0060,812,525,264.37
202005148,135.048,149.598,066.578,072.84-107.55-1.312,937,637,166.0058,923,125,076.07
202005138,089.658,199.238,076.138,180.4064.010.792,917,032,742.0063,266,847,703.29
202005128,085.218,118.577,997.098,116.3924.890.312,922,686,186.0057,705,242,695.69
202005118,182.028,193.708,043.848,091.50-55.83-0.693,619,148,166.0070,390,487,643.60
202005088,121.688,197.058,103.198,147.3370.910.883,728,397,275.0067,085,877,430.12
202005078,114.168,136.458,057.718,076.43-22.32-0.283,331,377,491.0062,607,408,268.35
202005067,902.418,101.607,897.218,098.74114.691.444,034,327,246.0075,326,147,532.10
202004307,863.588,011.807,863.587,984.06182.012.333,718,524,403.0069,307,382,530.49
202004297,763.127,853.277,753.607,802.0512.280.162,637,075,367.0047,887,758,083.13
202004287,741.157,815.877,531.627,789.7772.190.943,788,740,109.0065,908,542,620.83
202004277,689.887,771.157,626.347,717.5964.880.852,886,316,108.0050,927,044,951.08
202004247,745.127,764.317,623.417,652.71-96.02-1.243,095,366,275.0052,690,115,946.78
202004237,851.047,857.487,742.627,748.73-72.19-0.923,413,618,815.0057,303,170,710.43
202004227,668.177,822.657,652.347,820.9278.421.013,062,510,175.0053,658,888,726.12
202004217,781.767,781.767,646.897,742.50-82.69-1.063,328,342,446.0059,440,807,304.63
202004207,766.847,825.197,746.057,825.1971.070.923,195,486,821.0056,831,548,509.61
202004177,792.107,835.327,738.117,754.1250.980.664,099,534,362.0074,257,756,176.89
202004167,617.207,721.157,596.637,703.1338.210.503,638,393,853.0058,202,537,517.00
202004157,684.477,757.937,655.127,664.93-21.31-0.284,161,811,538.0071,313,582,890.46
202004147,511.727,686.237,501.327,686.23235.943.173,371,347,906.0061,026,347,719.36
202004137,478.907,510.767,413.737,450.29-98.25-1.302,359,173,833.0041,909,979,975.15
202004107,711.707,711.707,521.357,548.55-164.86-2.142,992,070,594.0056,360,399,273.20
202004097,712.067,738.497,652.997,713.4141.330.543,277,183,986.0060,963,351,235.15
202004087,670.427,713.527,631.457,672.08-48.63-0.633,642,926,950.0066,066,881,123.88
202004077,632.467,724.477,604.567,720.72253.533.404,212,081,105.0076,641,322,957.35
202004037,504.137,556.337,434.587,467.19-56.70-0.753,355,509,892.0062,721,988,914.70
202004027,300.397,523.897,293.477,523.89203.492.783,488,877,026.0067,802,967,799.22
202004017,328.197,457.357,290.857,320.40-1.91-0.033,432,814,848.0063,977,714,892.38
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