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 |
(399440)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:16家 下跌家数:20家 平盘家数:4家

国证钢铁 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)
201911151,071.551,084.941,068.041,071.431.450.14982,837,020.002,657,916,612.19
201911141,067.541,072.621,064.321,069.981.410.13542,844,932.001,789,415,212.17
201911131,079.401,079.401,063.911,068.58-10.98-1.02707,950,206.002,143,359,085.56
201911121,079.401,082.661,071.691,079.56-1.29-0.12625,985,889.002,105,439,941.88
201911111,103.141,103.261,078.991,080.85-25.00-2.26706,114,835.002,351,020,901.68
201911081,115.451,118.361,104.291,105.85-6.55-0.59634,199,575.002,219,261,377.30
201911071,115.401,118.331,109.711,112.40-3.02-0.27522,934,928.002,022,878,349.96
201911061,112.861,122.921,110.781,115.421.900.17642,205,519.002,681,511,135.26
201911051,110.731,116.991,103.441,113.523.100.28568,845,898.002,219,935,805.76
201911041,116.401,118.481,109.311,110.42-5.70-0.51542,832,791.002,204,770,077.55
201911011,108.281,117.241,103.941,116.125.710.51566,830,769.002,122,572,130.76
201910311,123.141,123.911,107.111,110.41-14.37-1.28713,999,318.002,336,746,393.80
201910301,132.911,132.971,120.371,124.78-10.43-0.92605,372,774.002,228,698,535.73
201910291,145.271,145.271,134.241,135.21-10.88-0.95510,703,516.002,081,710,695.08
201910281,135.931,146.511,135.921,146.107.380.65592,981,687.002,351,526,483.10
201910251,134.031,139.491,126.031,138.725.080.45495,496,236.001,806,925,824.89
201910241,128.381,134.901,126.161,133.644.530.40379,958,373.001,577,544,182.99
201910231,137.311,138.681,126.611,129.12-9.08-0.80387,738,479.001,702,284,712.25
201910221,134.961,139.171,130.881,138.204.370.39403,963,537.001,715,832,670.31
201910211,134.381,135.011,124.701,133.83-2.98-0.26519,160,318.001,893,921,359.10
201910181,148.541,150.411,133.451,136.81-10.04-0.88541,251,057.002,079,481,480.35
201910171,151.021,152.561,143.841,146.85-3.58-0.31370,264,971.001,589,268,932.60
201910161,158.581,161.661,149.111,150.43-6.27-0.54439,064,480.001,938,840,105.92
201910151,164.581,164.581,156.171,156.71-9.35-0.80511,807,446.002,181,234,898.52
201910141,160.181,171.981,160.181,166.059.860.85766,735,031.003,096,177,798.81
201910111,152.811,158.571,145.541,156.195.210.45544,075,346.002,414,112,695.94
201910101,147.271,151.401,144.311,150.985.470.48477,615,949.002,244,739,228.60
201910091,137.061,145.911,133.201,145.517.250.64435,530,292.002,040,317,147.95
201910081,134.621,144.041,133.891,138.265.050.45436,579,231.001,788,590,238.14
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