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 |
(399423)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:39家 下跌家数:7家 平盘家数:4家

中关村50 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)
201912062,389.942,410.932,389.152,410.9322.010.921,708,960,403.0019,896,171,922.20
201912052,359.602,397.052,357.632,388.9234.611.471,906,629,154.0021,978,910,901.99
201912042,337.622,365.072,334.382,354.314.150.181,976,982,276.0018,991,391,555.15
201912032,325.762,350.152,314.132,350.1516.220.691,592,896,442.0017,359,218,577.92
201912022,333.852,345.272,326.612,333.946.430.281,255,735,689.0014,310,246,769.97
201911292,331.742,338.492,308.382,327.51-6.64-0.281,510,686,207.0015,560,547,872.88
201911282,341.952,359.432,327.982,334.15-10.35-0.441,336,058,405.0013,970,427,831.83
201911272,341.042,358.492,331.022,344.50-2.14-0.091,645,975,574.0017,611,637,909.43
201911262,338.652,355.062,333.002,346.6414.690.632,378,502,773.0021,067,710,961.03
201911252,323.542,338.852,302.272,331.958.920.381,654,132,603.0019,111,622,095.63
201911222,350.972,374.562,308.562,323.03-27.89-1.191,497,928,265.0020,792,958,160.63
201911212,344.492,362.412,334.352,350.92-4.31-0.181,181,225,618.0015,672,463,025.27
201911202,371.232,388.572,351.952,355.24-12.69-0.541,438,501,803.0021,928,937,081.08
201911192,322.342,367.932,320.262,367.9343.851.891,375,375,389.0017,054,953,053.04
201911182,308.482,327.942,300.802,324.0714.610.631,300,699,702.0014,684,513,713.56
201911152,325.162,344.412,309.432,309.47-18.06-0.781,524,716,651.0018,508,134,083.21
201911142,296.252,332.042,294.272,327.5235.971.571,852,410,140.0018,826,989,005.29
201911132,284.392,294.692,270.012,291.558.930.391,072,324,710.0013,995,498,864.97
201911122,276.892,286.282,254.602,282.628.400.371,307,440,474.0013,783,178,190.32
201911112,313.962,313.962,268.702,274.23-53.07-2.281,289,602,786.0014,925,914,414.65
201911082,347.942,354.612,326.522,327.30-7.48-0.321,252,480,680.0015,598,448,467.12
201911072,318.442,339.812,313.072,334.7815.130.651,314,963,024.0014,297,305,377.32
201911062,346.042,349.362,311.072,319.65-26.86-1.141,145,799,795.0015,341,755,741.89
201911052,332.042,357.942,323.682,346.5118.700.801,268,800,752.0016,445,079,046.06
201911042,312.982,344.812,312.982,327.8123.611.021,224,634,635.0016,065,372,638.94
201911012,266.512,307.632,263.372,304.2035.161.551,204,797,320.0014,037,820,615.37
201910312,294.792,300.722,265.052,269.03-21.77-0.951,388,913,365.0016,307,553,125.87
201910302,297.292,301.712,274.452,290.81-14.07-0.611,219,347,893.0016,952,780,057.12
201910292,347.382,347.382,304.872,304.87-52.53-2.231,499,402,332.0020,197,120,594.88
201910282,342.972,357.662,320.672,357.4153.352.321,759,310,946.0023,468,860,181.95
201910252,294.122,307.172,269.452,304.0513.350.581,057,641,018.0012,164,563,009.32
201910242,303.492,306.042,277.062,290.71-17.44-0.761,049,983,540.0011,514,716,822.11
201910232,321.502,322.172,300.972,308.15-12.80-0.551,276,335,315.0012,984,733,485.15
201910222,295.842,321.432,295.842,320.9428.151.231,097,369,769.0013,323,293,056.26
201910212,291.422,294.492,264.782,292.79-0.12-0.011,040,941,508.0011,143,575,949.32
201910182,332.252,341.312,289.012,292.91-37.11-1.591,145,649,601.0013,149,024,922.93
201910172,332.652,338.622,322.472,330.020.420.02948,522,315.0011,232,890,652.09
201910162,339.282,349.622,325.462,329.60-6.24-0.271,055,332,355.0013,383,422,382.35
201910152,363.732,363.732,331.082,335.84-34.05-1.441,259,975,779.0016,086,700,139.53
201910142,362.062,380.892,353.262,369.8930.461.301,405,346,114.0016,463,943,227.96
201910112,347.602,350.852,319.652,339.43-4.06-0.171,153,308,473.0013,742,000,982.21
201910102,321.162,346.702,317.102,343.4925.141.081,136,170,372.0013,353,557,983.05
201910092,297.792,318.922,281.222,318.3511.930.52956,013,847.0010,880,244,427.12
201910082,313.812,335.972,305.712,306.42-0.90-0.041,057,586,604.0012,962,177,760.31
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