网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |
(399376)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:23家 下跌家数:33家 平盘家数:110家

小盘成长 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)
202209295,305.865,332.185,237.255,267.9411.290.212,182,013,124.0029,786,016,376.86
202209285,416.045,416.045,256.655,256.65-169.04-3.122,333,133,949.0031,809,094,949.59
202209275,345.925,425.705,324.335,425.7091.181.712,344,265,489.0033,089,473,241.08
202209265,360.805,439.135,324.025,334.51-70.15-1.302,412,292,249.0030,864,017,486.56
202209235,509.075,517.585,354.705,404.66-107.35-1.952,664,732,810.0034,365,879,383.94
202209225,472.765,564.795,466.985,512.013.450.062,734,633,190.0036,220,570,445.83
202209215,473.615,530.025,407.715,508.5618.010.332,499,051,243.0033,049,623,945.97
202209205,485.285,544.565,464.335,490.5541.650.762,158,360,010.0032,195,073,172.25
202209195,489.915,522.545,416.475,448.90-51.40-0.932,396,686,387.0032,730,759,001.97
202209165,615.965,632.235,498.335,500.30-137.53-2.443,010,359,529.0039,849,262,541.97
202209155,836.435,840.475,574.495,637.83-172.00-2.963,399,270,460.0048,904,467,648.65
202209145,782.615,843.285,772.425,809.84-60.64-1.032,679,392,104.0038,821,096,337.36
202209135,887.945,916.305,858.305,870.47-0.34-0.012,658,358,691.0038,211,912,156.02
202209095,843.635,873.925,798.845,870.8134.750.602,798,878,656.0038,217,883,092.36
202209085,878.665,882.565,829.225,836.06-44.19-0.752,910,042,955.0039,800,747,398.88
202209075,836.165,910.285,824.225,880.2527.010.463,141,218,917.0046,470,506,643.85
202209065,743.325,853.235,725.845,853.23125.822.203,124,394,071.0044,816,841,071.59
202209055,696.955,751.445,667.465,727.4126.570.472,507,979,897.0034,957,663,455.05
202209025,679.225,721.205,642.525,700.8329.840.532,453,482,379.0035,267,756,757.98
202209015,700.035,746.165,657.535,670.99-28.03-0.492,851,688,172.0039,046,157,429.14
202208315,852.325,864.395,678.455,699.02-174.01-2.963,561,761,658.0048,853,686,904.92
202208305,910.665,921.185,845.745,873.03-37.84-0.643,083,039,709.0043,153,377,035.12
202208295,805.195,914.845,793.075,910.8717.840.302,736,334,122.0040,553,009,303.22
202208265,957.145,996.365,881.105,893.04-49.89-0.843,146,855,668.0047,742,165,108.69
202208255,948.965,984.665,876.975,942.9220.360.343,659,850,930.0051,968,596,232.45
202208246,151.346,154.655,914.035,922.57-217.08-3.544,202,643,228.0060,396,082,617.18
202208236,151.556,156.986,114.076,139.65-22.22-0.363,438,762,300.0048,935,511,481.87
202208226,073.546,161.876,036.446,161.8773.131.203,609,327,306.0053,610,018,164.02
202208196,199.796,207.326,088.516,088.74-110.01-1.773,614,130,822.0055,733,394,510.79
202208186,204.186,211.536,175.976,198.74-22.89-0.373,533,390,035.0056,677,748,645.25
202208176,218.656,232.596,168.706,221.6310.730.173,936,698,983.0060,752,276,299.39
202208166,178.886,231.856,165.216,210.9037.890.613,887,629,407.0060,252,881,669.52
202208156,118.766,183.066,114.196,173.0150.980.833,702,549,949.0056,401,640,252.85
202208126,138.166,189.216,120.006,122.03-25.87-0.423,805,585,908.0057,895,072,362.29
202208116,106.276,152.686,086.426,147.9068.191.123,903,749,193.0063,131,886,885.75
202208106,044.386,110.636,039.166,079.7114.580.243,651,795,744.0065,813,147,530.67
202208096,020.566,066.375,982.116,065.1334.110.573,324,968,526.0057,699,704,660.04
202208085,978.376,033.225,952.456,031.0356.160.943,443,459,569.0060,767,536,465.51
202208055,853.355,975.785,833.645,974.87140.212.403,595,244,308.0059,544,978,796.88
202208045,841.995,860.785,755.045,834.6628.120.483,164,271,020.0051,026,463,326.10
202208035,854.675,939.345,787.825,806.54-41.53-0.714,065,236,402.0063,403,179,714.88
202208025,959.285,959.285,787.645,848.07-182.96-3.034,678,786,722.0065,465,536,192.63
202208015,958.946,031.085,915.246,031.0358.930.993,499,517,947.0053,429,079,302.75
202207296,024.286,034.775,965.095,972.11-51.88-0.863,953,484,986.0054,489,414,182.76
202207286,009.716,049.595,983.926,023.9950.560.853,972,957,068.0056,606,127,194.29
202207275,928.045,980.655,916.175,973.4334.760.593,125,067,002.0045,833,122,697.88
202207265,855.545,949.085,828.425,938.6687.831.502,913,107,026.0045,120,878,750.13
202207255,921.335,956.185,838.005,850.84-65.37-1.103,412,643,215.0047,750,712,154.06
202207225,976.296,003.245,868.545,916.21-57.80-0.973,742,612,171.0051,676,755,123.53
202207216,002.996,035.885,973.225,974.01-34.56-0.584,645,492,421.0065,113,837,034.91
202207205,944.626,009.505,943.836,008.5789.051.504,073,584,720.0059,659,348,211.95
202207195,880.925,925.955,857.225,919.5142.780.733,981,169,973.0055,166,163,940.83
202207185,783.935,876.735,752.385,876.73114.921.994,173,088,253.0058,375,477,415.03
202207155,791.545,868.645,761.805,761.81-67.51-1.164,251,245,396.0059,715,067,177.64
202207145,774.855,867.845,762.615,829.3250.070.873,882,412,224.0054,917,811,128.78
202207135,747.265,798.405,707.965,779.2532.380.563,814,797,422.0049,549,493,680.96
202207125,830.425,856.955,745.205,746.87-81.24-1.393,804,293,726.0054,385,722,453.34
202207115,903.615,903.615,774.395,828.11-92.75-1.574,394,021,465.0059,064,133,862.88
202207085,992.456,007.125,920.375,920.86-43.23-0.724,219,463,306.0057,881,858,253.88
202207075,922.665,980.705,878.885,964.0932.250.543,974,655,245.0058,593,139,828.37
202207066,005.606,018.655,877.495,931.84-96.92-1.615,010,760,793.0068,349,401,832.66
202207056,033.066,056.345,952.156,028.757.120.124,606,452,006.0068,323,132,924.25
202207045,940.566,021.735,885.016,021.6474.971.264,199,279,997.0066,917,897,848.71
202207015,954.725,984.125,926.335,946.67-6.47-0.114,013,710,079.0062,337,329,729.95
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
©1997-2022
进入关怀模式