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 |
(399389)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:47家 下跌家数:20家 平盘家数:3家

国证通信 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)
201912063,767.163,799.893,752.143,799.8036.780.98985,345,748.0016,480,969,404.97
201912053,700.403,784.113,698.873,763.0270.791.921,120,652,085.0019,451,541,028.57
201912043,680.443,699.693,669.563,692.22-15.55-0.42820,973,914.0012,265,229,029.21
201912033,669.413,707.783,649.233,707.7722.910.62820,800,829.0012,258,783,013.57
201912023,679.003,708.313,664.693,684.8611.770.32734,676,563.0010,974,778,840.56
201911293,665.233,675.013,639.623,673.082.310.06683,861,972.0010,700,054,879.52
201911283,677.653,705.333,658.023,670.77-9.04-0.25766,560,443.0011,737,054,240.22
201911273,639.543,699.463,626.883,679.8131.480.86800,987,191.0012,771,180,410.10
201911263,657.263,684.943,632.223,648.335.740.16841,434,075.0011,655,900,194.93
201911253,698.023,700.183,627.663,642.59-62.15-1.68894,643,292.0014,325,704,615.91
201911223,745.233,805.223,686.393,704.74-30.53-0.821,045,067,751.0018,418,027,984.02
201911213,713.183,745.033,699.243,735.27-0.58-0.02803,089,820.0012,613,544,340.11
201911203,772.273,787.673,729.793,735.85-39.26-1.041,003,511,563.0014,702,024,842.35
201911193,692.233,775.113,687.303,775.1183.512.261,114,264,258.0017,319,578,863.86
201911183,657.503,697.863,652.703,691.6122.500.61751,159,347.0011,630,355,687.09
201911153,723.493,735.613,669.113,669.11-61.65-1.65980,378,532.0016,198,096,770.97
201911143,689.813,743.023,684.833,730.7537.331.01826,668,387.0013,389,340,826.72
201911133,679.503,704.393,650.403,693.422.210.06709,912,431.0011,014,621,472.83
201911123,699.823,708.693,628.103,691.21-14.09-0.38927,304,677.0013,924,876,581.24
201911113,770.463,770.463,696.723,705.30-93.72-2.471,057,649,319.0014,864,145,568.45
201911083,821.313,854.273,799.023,799.022.020.051,049,662,099.0017,536,146,619.60
201911073,780.313,808.103,770.483,797.0013.910.37828,666,726.0012,104,021,941.57
201911063,830.183,846.133,770.413,783.09-52.59-1.371,053,111,259.0016,012,786,657.16
201911053,834.443,845.793,792.643,835.684.460.121,005,402,146.0016,169,111,764.60
201911043,789.333,863.083,788.373,831.2255.401.471,196,188,637.0018,954,824,588.72
201911013,735.203,787.853,726.083,775.8231.270.841,017,141,219.0015,869,706,219.49
201910313,774.413,799.443,739.853,744.55-12.73-0.34992,177,143.0015,598,986,726.53
201910303,767.143,808.303,724.013,757.28-36.92-0.971,033,551,907.0014,895,317,381.28
201910293,863.463,867.723,794.203,794.20-78.25-2.021,498,770,136.0020,972,184,935.59
201910283,799.363,872.613,799.333,872.45114.583.051,612,624,936.0021,422,173,283.68
201910253,710.973,765.433,678.273,757.8743.091.16868,689,554.0013,901,372,233.97
201910243,719.423,727.453,683.263,714.78-16.84-0.45723,348,561.0010,968,924,803.98
201910233,765.073,775.843,723.763,731.61-36.66-0.97856,303,146.0013,059,888,125.85
201910223,729.263,768.593,724.213,768.2844.391.19830,890,273.0012,930,894,376.62
201910213,731.393,731.393,657.653,723.88-17.78-0.48817,838,002.0012,623,904,511.60
201910183,784.533,827.413,734.593,741.66-37.62-1.001,061,912,696.0017,161,162,039.54
201910173,776.593,796.933,768.013,779.284.380.12773,125,722.0012,757,381,683.70
201910163,812.693,826.243,771.743,774.90-31.55-0.83934,294,174.0014,547,524,744.99
201910153,870.493,870.493,801.713,806.44-98.33-2.521,061,614,243.0015,781,299,007.51
201910143,900.913,923.023,888.953,904.7748.691.261,245,071,899.0020,105,010,023.59
201910113,872.593,881.583,806.123,856.08-10.46-0.271,116,296,572.0017,777,400,691.33
201910103,797.483,871.623,787.653,866.5580.082.111,048,530,468.0019,489,279,178.09
201910093,723.893,786.473,682.113,786.4741.881.12785,371,358.0013,357,057,125.18
201910083,797.793,828.113,740.023,744.59-40.54-1.07833,777,078.0014,387,417,905.33
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