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 |
(399405)

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:6家 平盘家数:0家

大盘高贝 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)
201908161,942.871,977.871,937.911,957.8513.420.692,767,543,918.0043,240,284,267.62
201908151,889.891,945.961,885.881,944.438.710.452,478,929,994.0036,825,620,367.74
201908141,950.601,957.161,935.421,935.7221.091.103,010,271,864.0044,416,391,551.98
201908131,918.441,925.981,908.041,914.63-24.44-1.262,120,711,871.0029,966,275,907.24
201908121,901.221,939.071,897.231,939.0745.692.412,857,682,788.0042,531,067,712.25
201908091,929.131,930.531,890.691,893.38-27.18-1.422,961,220,362.0042,803,616,966.59
201908081,922.851,928.121,910.641,920.5728.021.483,108,844,966.0040,924,287,602.75
201908071,916.681,920.191,892.511,892.55-7.58-0.402,374,324,627.0032,243,935,760.03
201908061,874.721,909.201,851.311,900.13-14.98-0.783,660,560,399.0052,573,447,747.60
201908051,949.611,961.601,915.051,915.10-47.77-2.433,041,440,886.0043,623,060,346.50
201908021,961.731,970.521,949.591,962.87-53.92-2.673,326,154,938.0049,024,496,796.34
201908012,018.082,032.172,006.082,016.79-13.76-0.682,703,591,124.0039,269,750,505.58
201907312,043.352,043.352,027.322,030.56-17.31-0.852,668,029,329.0037,738,700,232.95
201907302,041.872,065.722,041.872,047.8711.120.553,366,837,044.0043,496,933,530.41
201907292,046.412,048.482,029.102,036.75-12.15-0.592,932,494,476.0040,375,765,902.35
201907262,040.022,052.072,036.262,048.900.770.042,814,268,373.0038,280,037,360.11
201907252,031.622,050.092,025.492,048.1317.130.843,653,895,240.0048,187,932,053.11
201907242,011.792,041.902,011.792,030.9925.091.253,025,811,720.0048,124,834,317.97
201907232,002.052,012.901,993.302,005.915.130.262,137,001,296.0038,729,714,488.11
201907222,032.232,035.441,989.292,000.78-23.48-1.162,931,015,786.0042,715,465,176.01
201907192,010.532,039.492,010.532,024.2624.131.212,864,386,604.0041,778,894,060.68
201907182,022.732,022.732,000.132,000.13-34.73-1.713,173,664,638.0040,434,695,335.44
201907172,029.762,046.822,023.142,034.851.620.083,816,298,810.0042,187,392,491.24
201907162,033.602,040.562,027.642,033.23-5.71-0.282,954,816,288.0036,648,714,510.94
201907152,010.742,057.301,988.142,038.9416.380.812,919,294,653.0046,984,410,494.45
201907122,003.822,029.841,998.522,022.5618.920.942,379,998,051.0037,419,239,454.00
201907112,021.372,035.751,997.502,003.64-6.83-0.342,064,698,527.0037,522,198,575.76
201907102,017.462,023.132,002.322,010.47-0.39-0.022,184,041,205.0032,735,564,366.25
201907092,006.122,018.771,990.802,010.861.290.062,133,256,805.0040,780,928,566.26
201907082,058.422,058.441,993.472,009.57-59.94-2.902,655,079,800.0044,521,598,964.10
201907052,066.252,075.722,055.732,069.501.270.061,702,583,158.0033,991,905,723.47
201907042,079.762,090.482,055.982,068.23-13.65-0.662,227,146,248.0040,413,094,713.02
201907032,103.332,103.542,071.882,081.88-29.50-1.403,101,484,329.0054,897,658,759.08
201907022,106.752,116.892,099.202,111.380.080.004,144,039,658.0053,770,888,675.44
201907012,099.362,116.312,082.432,111.3075.103.694,802,143,829.0072,375,188,384.65
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