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 |
(399371)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:122家 下跌家数:187家 平盘家数:23家

国证价值 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)
201908215,882.015,909.725,878.095,895.840.660.015,372,869,580.0050,881,020,185.78
201908205,894.525,919.895,886.055,895.17-9.76-0.177,080,378,644.0061,893,344,939.50
201908195,828.875,904.945,806.175,904.94109.121.888,585,207,270.0077,932,585,785.09
201908165,789.635,828.695,767.015,795.8210.270.185,198,240,677.0051,820,781,034.51
201908155,680.715,785.975,665.225,785.5511.790.205,696,108,054.0050,425,637,901.50
201908145,832.875,840.395,771.475,773.765.470.095,512,547,166.0050,118,265,017.77
201908135,795.035,806.985,756.685,768.28-57.77-0.994,800,386,537.0045,040,023,716.08
201908125,753.285,826.355,753.095,826.0672.101.254,618,164,401.0043,592,284,714.70
201908095,817.975,822.025,744.625,753.96-42.25-0.735,060,502,527.0046,034,816,921.66
201908085,765.755,804.135,762.735,796.2062.171.085,116,175,104.0046,755,307,232.63
201908075,779.415,786.055,734.035,734.03-24.15-0.425,528,486,405.0048,493,145,786.70
201908065,740.365,775.755,676.375,758.18-76.99-1.328,974,104,910.0076,748,179,440.05
201908055,907.445,919.655,835.175,835.17-109.06-1.836,664,148,783.0059,570,361,327.85
201908025,925.375,955.385,906.925,944.23-84.10-1.407,038,112,532.0063,238,342,933.14
201908016,056.846,072.896,012.676,028.32-52.95-0.875,592,130,950.0051,941,343,991.62
201907316,126.296,126.296,074.436,081.28-66.30-1.085,523,751,789.0054,021,621,278.22
201907306,124.566,175.486,124.476,147.5837.050.615,678,235,379.0053,445,362,596.09
201907296,123.716,130.356,094.236,110.52-15.73-0.265,398,862,728.0049,714,493,462.44
201907266,086.306,132.406,085.336,126.2514.940.245,419,799,593.0049,695,204,990.37
201907256,082.536,111.326,067.956,111.3233.220.555,603,185,163.0051,597,635,854.70
201907246,053.766,111.066,053.766,078.0946.410.776,073,576,430.0057,076,843,498.84
201907236,021.866,037.476,007.696,031.6810.980.185,139,057,372.0047,157,745,282.36
201907226,066.996,072.756,000.446,020.71-44.99-0.746,279,733,671.0054,197,835,572.42
201907196,030.496,090.516,030.156,065.7066.841.116,301,947,149.0059,197,454,246.08
201907186,023.286,023.835,995.145,998.86-44.41-0.735,519,724,203.0048,691,445,814.50
201907176,042.666,067.086,023.996,043.27-8.33-0.145,867,128,629.0052,877,721,570.21
201907166,060.386,070.466,039.996,051.60-12.07-0.205,556,647,947.0051,691,167,720.94
201907156,030.836,096.435,955.276,063.6713.800.236,969,969,529.0063,819,634,529.76
201907126,014.046,067.625,996.906,049.8730.070.505,302,279,924.0053,700,832,278.94
201907116,037.886,081.296,002.216,019.817.800.135,077,936,051.0052,543,306,460.52
201907106,065.286,067.365,993.906,012.01-30.49-0.505,009,676,196.0048,988,533,320.44
201907096,065.286,079.056,021.136,042.49-30.27-0.505,425,709,543.0058,076,226,978.95
201907086,191.016,191.076,038.616,072.76-152.05-2.448,097,240,137.0073,864,051,011.47
201907056,207.876,231.356,174.086,224.8112.200.205,650,497,048.0054,869,416,378.14
201907046,225.956,258.726,187.156,212.62-7.21-0.127,124,701,883.0066,996,607,952.39
201907036,238.696,239.066,198.736,219.82-30.50-0.497,477,636,016.0072,190,729,810.83
201907026,242.876,258.386,223.616,250.32-1.94-0.038,025,883,962.0076,681,431,677.45
201907016,203.346,254.256,190.036,252.26143.402.359,935,415,368.0096,141,199,980.17
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