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 |
(399362)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:44家 下跌家数:55家 平盘家数:1家

民企100 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)
202009258,254.628,305.288,205.138,232.7827.570.341,949,505,152.0074,173,134,001.09
202009248,325.278,346.388,201.508,205.21-192.50-2.292,297,937,250.0084,967,059,440.48
202009238,279.808,404.158,261.318,397.71142.631.732,161,010,604.0090,905,216,978.24
202009228,256.818,357.828,221.818,255.08-42.39-0.512,207,625,413.0081,661,562,064.02
202009218,397.808,399.038,286.558,297.46-85.03-1.012,392,887,771.0087,143,354,958.90
202009188,264.568,393.628,223.478,382.49118.081.433,003,143,632.00104,092,646,453.72
202009178,243.358,328.058,162.738,264.41-11.24-0.142,582,270,665.0097,776,067,644.15
202009168,379.628,389.178,240.608,275.66-105.06-1.252,402,147,904.0091,065,588,497.32
202009158,286.898,387.958,242.208,380.7298.961.192,447,649,761.0090,030,512,410.35
202009148,295.078,368.258,220.838,281.7662.720.762,758,467,831.00101,599,259,653.22
202009118,047.598,227.798,047.598,219.04169.472.112,421,489,535.0085,972,898,179.74
202009108,143.278,218.798,029.458,049.5812.070.152,611,313,053.0089,108,676,286.80
202009098,224.148,224.147,970.978,037.51-324.99-3.893,168,836,066.00109,216,291,827.25
202009088,371.588,400.208,255.128,362.496.470.082,806,966,812.0097,954,657,453.03
202009078,637.738,659.628,318.738,356.03-309.85-3.583,635,315,752.00132,032,942,450.64
202009048,587.808,687.938,568.608,665.88-116.26-1.322,852,220,309.00107,308,774,486.86
202009038,881.738,923.148,748.018,782.14-112.39-1.263,226,815,604.00117,613,404,948.68
202009028,878.108,926.608,794.328,894.5353.940.613,824,261,495.00126,266,198,327.67
202009018,715.618,840.598,699.118,840.59110.441.273,304,759,529.00113,939,807,883.91
202008318,863.258,884.458,726.188,730.15-88.42-1.003,925,739,261.00132,924,536,292.66
202008288,584.828,832.688,570.098,818.58208.802.433,507,784,125.00126,286,480,852.32
202008278,528.698,612.808,489.578,609.78108.501.282,817,863,245.00105,534,648,691.71
202008268,630.248,681.458,467.448,501.28-113.62-1.323,487,697,208.00121,950,671,035.77
202008258,623.118,694.668,586.778,614.9110.120.123,575,777,813.00118,747,193,113.64
202008248,496.528,635.478,395.498,604.79175.432.084,154,310,483.00136,584,737,921.79
202008218,386.348,468.138,357.348,429.36125.821.523,634,296,660.00121,028,256,286.47
202008208,326.428,404.048,268.158,303.53-73.69-0.883,010,581,433.00100,813,374,065.39
202008198,564.788,564.788,374.068,377.22-202.50-2.363,431,783,664.00120,610,508,419.92
202008188,564.578,602.168,519.718,579.7218.380.213,418,333,024.00119,034,880,510.23
202008178,473.518,569.798,428.928,561.35109.411.294,095,022,652.00131,397,435,270.40
202008148,307.088,456.418,287.158,451.94137.451.652,825,064,727.0099,109,106,289.96
202008138,407.558,417.048,294.108,314.49-31.10-0.373,037,232,749.00105,257,311,203.56
202008128,474.038,484.708,157.808,345.58-130.62-1.544,374,385,615.00150,259,364,010.44
202008118,601.718,721.558,461.048,476.20-110.94-1.293,880,142,668.00130,999,305,149.98
202008108,554.778,647.298,430.988,587.14-36.55-0.424,482,407,934.00149,173,782,383.33
202008078,735.158,787.698,465.848,623.69-134.20-1.534,749,693,674.00171,753,546,540.72
202008068,906.148,906.238,662.408,757.89-139.29-1.574,856,371,134.00169,994,151,923.33
202008058,806.588,923.768,721.568,897.1888.321.004,600,731,721.00155,869,766,049.55
202008048,866.018,935.588,750.588,808.86-65.53-0.744,934,559,557.00174,896,500,590.97
202008038,776.018,874.428,723.938,874.38180.502.085,201,681,218.00180,652,119,939.23
202007318,551.228,763.118,514.758,693.88131.281.534,552,488,455.00161,027,059,511.07
202007308,628.838,640.128,533.068,562.60-32.04-0.373,923,981,015.00140,464,088,104.48
202007298,281.388,594.648,265.808,594.64290.403.504,290,005,725.00146,872,272,459.29
202007288,308.848,350.138,214.908,304.2390.231.103,968,546,640.00129,592,990,460.65
202007278,196.358,288.668,122.588,214.0077.110.953,801,177,610.00130,134,653,481.86
202007248,515.128,543.348,079.368,136.89-460.07-5.355,198,820,795.00182,436,796,222.05
202007238,421.538,598.238,355.128,596.9786.431.024,891,475,660.00167,641,372,165.95
202007228,427.538,616.258,386.678,510.5347.260.564,565,968,920.00148,455,906,495.84
202007218,382.788,488.588,328.988,463.28118.371.424,259,544,116.00143,668,632,328.27
202007208,313.918,344.918,094.128,344.91184.272.264,870,629,982.00156,363,866,364.99
202007178,069.718,291.987,999.298,160.65107.621.344,436,821,703.00152,928,747,663.06
202007168,556.518,629.408,042.708,053.03-501.17-5.865,867,325,349.00200,174,128,337.80
202007158,654.668,738.588,487.558,554.19-49.63-0.585,890,451,984.00201,212,347,172.90
202007148,655.208,687.198,416.808,603.82-73.78-0.856,397,308,003.00207,913,737,096.25
202007138,402.508,700.498,402.508,677.60293.283.505,952,347,854.00193,889,538,906.81
202007108,346.838,456.438,308.378,384.33-23.98-0.295,515,142,104.00169,814,869,648.68
202007098,175.318,441.568,169.928,408.30227.892.796,096,650,278.00192,325,351,483.67
202007088,097.798,187.438,011.598,180.41103.331.285,274,856,417.00165,183,611,544.31
202007077,986.748,227.647,985.968,077.08164.462.086,346,240,883.00206,601,081,585.89
202007067,692.577,921.327,692.577,912.62247.143.226,107,118,608.00189,082,901,036.96
202007037,610.427,671.817,543.407,665.4961.100.804,936,238,372.00145,013,521,231.98
202007027,589.807,643.327,543.087,604.386.080.084,750,355,336.00144,035,672,974.13
202007017,581.897,608.587,467.747,598.3142.070.563,997,916,420.00127,239,536,513.77
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