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 |
(399420)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:19家 下跌家数:10家 平盘家数:1家

国证保证 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)
202008071,592.301,622.151,548.561,579.20-43.40-2.673,316,481,884.0064,097,996,860.63
202008061,578.571,634.841,552.571,622.6046.012.923,136,647,109.0059,229,123,228.09
202008051,585.371,585.401,560.421,576.59-20.91-1.312,051,189,676.0039,035,096,669.88
202008041,590.311,619.391,575.261,597.5011.300.713,162,274,206.0061,163,346,440.31
202008031,580.001,586.211,557.731,586.1931.322.013,179,189,909.0057,279,284,560.70
202007311,534.901,581.001,532.621,554.8716.261.062,690,212,140.0049,164,247,535.42
202007301,560.441,561.681,538.391,538.61-19.26-1.242,389,777,675.0043,592,739,891.62
202007291,500.401,565.391,495.251,557.8752.663.502,855,526,219.0051,811,190,709.45
202007281,519.631,522.551,492.581,505.22-0.77-0.051,692,215,984.0030,441,581,721.80
202007271,512.541,518.231,477.751,505.99-0.68-0.052,138,086,532.0036,947,631,607.26
202007241,581.591,590.811,494.461,506.67-88.73-5.563,580,126,825.0064,323,956,291.71
202007231,574.211,606.491,553.681,595.39-5.45-0.343,394,585,949.0061,012,506,096.80
202007221,592.571,657.141,586.431,600.845.830.373,927,690,540.0070,735,317,346.01
202007211,636.141,636.141,584.551,595.01-26.76-1.653,124,485,852.0057,549,964,885.30
202007201,564.281,637.231,560.131,621.7784.075.474,059,124,828.0076,061,655,664.46
202007171,591.481,595.211,518.551,537.70-39.90-2.533,676,761,120.0063,717,600,796.72
202007161,663.951,695.091,576.231,577.60-88.02-5.284,554,071,203.0087,581,227,667.28
202007151,721.291,730.121,663.971,665.63-37.03-2.174,480,619,827.0085,619,782,490.05
202007141,697.611,720.501,673.741,702.66-13.22-0.774,697,318,997.0086,472,140,972.92
202007131,688.601,753.201,667.791,715.8819.371.146,080,582,503.00111,278,596,991.20
202007101,720.421,747.141,691.561,696.51-51.44-2.945,623,679,715.00107,222,938,130.49
202007091,723.061,778.661,700.631,747.957.190.416,126,724,174.00118,294,547,407.21
202007081,642.181,776.831,642.181,740.7594.165.726,844,681,508.00129,614,077,364.69
202007071,723.831,723.831,630.931,646.60-38.08-2.266,967,003,531.00134,972,271,503.70
202007061,592.581,686.571,592.581,684.68147.709.617,134,400,247.00135,572,279,749.18
202007031,460.041,541.031,450.171,536.98102.357.136,631,864,352.00110,742,146,933.72
202007021,343.621,442.851,342.111,434.6385.786.365,149,439,310.0081,203,954,255.86
202007011,313.451,348.851,307.941,348.8532.792.492,627,538,693.0040,385,260,821.60
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