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 |
(399341)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:92家 下跌家数:6家 平盘家数:2家

深证责任 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)
201912131,752.481,765.571,748.741,765.5731.651.832,442,423,618.0051,101,005,552.30
201912121,739.741,740.181,730.721,733.92-1.67-0.101,877,137,135.0036,750,289,619.61
201912111,745.421,746.371,731.251,735.59-10.56-0.601,939,018,368.0038,221,161,668.96
201912101,738.271,746.171,734.281,746.154.520.261,938,770,411.0038,399,967,597.21
201912091,752.921,754.871,737.481,741.63-6.51-0.372,030,263,483.0041,524,664,207.03
201912061,735.591,748.141,735.041,748.1413.710.791,719,098,956.0037,009,085,980.93
201912051,727.641,736.951,722.981,734.4413.850.811,869,270,482.0040,120,616,266.69
201912041,711.021,722.751,707.491,720.596.600.391,603,923,865.0037,109,451,809.12
201912031,706.681,714.011,694.611,713.999.740.571,534,563,105.0034,195,369,189.71
201912021,702.421,711.761,700.261,704.254.780.281,593,856,173.0030,261,254,605.03
201911291,716.131,716.131,682.411,699.47-18.01-1.051,399,940,695.0033,060,730,058.07
201911281,723.791,728.221,711.971,717.48-2.96-0.171,305,230,042.0027,082,235,147.13
201911271,721.071,728.581,709.141,720.44-8.60-0.501,690,989,289.0036,003,143,597.09
201911261,727.921,731.841,714.521,729.049.820.571,925,691,439.0039,205,840,427.97
201911251,709.021,719.221,693.761,719.229.850.582,262,210,003.0043,423,302,477.24
201911221,744.301,755.121,699.931,709.37-31.54-1.812,099,925,036.0048,054,823,155.22
201911211,747.911,748.421,733.371,740.92-13.11-0.751,499,248,237.0032,545,075,500.73
201911201,768.941,770.521,751.771,754.03-16.77-0.951,863,928,692.0039,317,600,905.96
201911191,745.021,770.791,743.181,770.7927.281.561,997,268,151.0041,909,833,578.29
201911181,729.551,745.211,724.741,743.5110.450.601,655,647,666.0033,201,340,641.12
201911151,748.371,750.961,733.061,733.06-14.83-0.851,863,262,856.0038,286,334,211.58
201911141,745.891,752.471,737.011,747.901.910.111,775,838,211.0038,216,742,490.56
201911131,742.621,745.981,730.871,745.987.830.451,484,831,271.0033,505,221,959.45
201911121,741.841,746.901,723.951,738.16-6.90-0.401,574,497,874.0035,312,973,627.67
201911111,767.131,767.491,741.071,745.06-38.57-2.161,874,210,146.0040,855,055,027.74
201911081,798.131,802.011,782.841,783.63-0.96-0.051,941,406,613.0043,591,159,354.67
201911071,778.171,789.321,774.121,784.595.810.331,578,469,009.0033,645,204,388.13
201911061,798.831,798.831,773.651,778.78-16.41-0.912,074,858,941.0044,859,917,902.95
201911051,786.621,806.231,778.081,795.1911.960.672,283,038,048.0049,722,897,238.94
201911041,778.241,789.381,777.521,783.2310.470.592,231,950,897.0051,477,019,775.14
201911011,725.511,776.761,722.961,772.7647.582.762,257,577,534.0053,111,862,260.96
201910311,740.101,740.801,722.901,725.17-4.28-0.252,110,386,092.0047,986,152,424.63
201910301,732.231,736.851,720.881,729.46-7.82-0.452,117,112,865.0043,083,117,131.35
201910291,729.491,746.201,725.441,737.2715.340.892,311,807,521.0050,916,254,602.52
201910281,716.121,724.361,710.531,721.938.520.502,207,232,948.0044,295,484,658.22
201910251,695.051,713.411,686.461,713.4121.281.261,777,927,388.0038,348,592,774.91
201910241,694.931,700.971,683.701,692.13-1.91-0.111,540,680,444.0031,564,636,538.40
201910231,705.391,710.801,690.031,694.04-11.90-0.701,605,535,538.0032,923,170,033.95
201910221,704.561,705.941,692.541,705.9410.260.601,796,807,854.0034,865,044,421.82
201910211,680.241,695.951,676.481,695.6917.161.021,857,053,354.0035,508,117,824.99
201910181,702.001,708.411,675.321,678.52-19.52-1.152,130,041,972.0040,187,890,579.85
201910171,701.611,702.551,692.641,698.041.880.111,631,754,900.0033,616,318,355.18
201910161,701.371,710.711,694.181,696.16-5.29-0.311,857,356,525.0039,554,977,917.58
201910151,709.691,709.791,699.201,701.45-9.30-0.541,891,848,762.0037,089,563,180.90
201910141,708.021,720.781,701.731,710.7518.281.082,563,882,904.0047,814,721,031.32
201910111,687.071,698.021,677.111,692.478.530.512,017,786,056.0039,569,526,763.18
201910101,663.971,684.651,657.351,683.9413.330.802,148,826,202.0045,657,079,908.76
201910091,668.291,670.981,656.121,670.61-3.74-0.221,792,149,399.0033,775,984,378.89
201910081,663.801,684.701,663.801,674.3518.051.091,743,467,865.0035,448,328,818.27
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