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 |
(399606)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:91家 下跌家数:8家 平盘家数:1家

创业板R 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)
201908161,638.791,670.051,637.841,652.7812.880.792,092,045,132.0031,498,355,612.90
201908151,589.491,640.151,586.831,639.9020.171.251,841,350,532.0025,675,472,101.89
201908141,629.791,635.311,617.821,619.7312.970.811,700,757,265.0026,313,321,872.10
201908131,608.571,619.011,601.131,606.76-16.40-1.011,316,638,951.0020,348,330,524.16
201908121,593.021,623.161,588.131,623.1633.952.141,419,979,093.0022,638,787,675.95
201908091,615.841,619.301,586.241,589.21-16.09-1.001,294,856,248.0022,525,103,466.97
201908081,594.021,608.681,593.041,605.3023.951.511,152,226,651.0020,879,334,600.19
201908071,602.781,605.981,581.171,581.35-8.07-0.511,225,092,606.0019,986,182,610.30
201908061,582.561,599.721,558.471,589.43-24.73-1.531,821,845,997.0026,850,477,964.24
201908051,636.271,651.421,614.161,614.16-26.74-1.631,517,197,506.0024,318,906,786.08
201908021,623.161,643.401,619.461,640.90-18.05-1.091,538,792,044.0024,638,265,228.78
201908011,647.001,664.211,645.601,658.953.660.221,208,967,550.0021,360,909,643.18
201907311,662.461,664.101,652.761,655.29-10.26-0.621,167,246,202.0019,264,247,352.11
201907301,652.931,679.851,651.291,665.5514.340.871,609,186,687.0024,956,745,420.59
201907291,645.671,651.441,640.521,651.214.930.301,278,895,342.0019,897,123,845.30
201907261,646.651,650.051,636.301,646.28-4.45-0.271,165,192,333.0019,459,318,971.52
201907251,636.791,652.051,633.251,650.7313.060.801,395,325,027.0022,770,099,067.67
201907241,622.401,646.541,621.811,637.6719.811.221,546,811,899.0024,657,034,329.29
201907231,601.741,617.991,598.821,617.8720.041.251,097,513,362.0018,521,070,910.86
201907221,629.391,629.411,593.151,597.83-27.28-1.681,328,312,921.0020,654,857,035.42
201907191,614.991,636.451,614.991,625.1118.471.151,223,597,442.0019,503,264,566.33
201907181,625.561,625.801,606.641,606.64-27.05-1.661,283,249,620.0019,624,896,007.57
201907171,627.581,647.211,624.361,633.695.240.321,415,777,269.0022,787,479,227.86
201907161,628.521,635.531,621.441,628.45-2.28-0.141,301,543,615.0021,711,919,777.67
201907151,594.171,639.771,577.351,630.7330.981.941,939,782,843.0030,105,566,850.45
201907121,598.671,607.791,587.781,599.764.110.261,155,587,832.0017,572,185,267.67
201907111,604.721,614.031,588.811,595.654.050.251,073,652,252.0017,132,852,427.81
201907101,603.731,605.691,585.511,591.60-7.63-0.481,014,447,887.0017,340,216,005.64
201907091,588.271,603.361,582.321,599.2411.940.751,119,685,847.0018,338,726,791.24
201907081,630.421,630.421,575.251,587.29-43.24-2.651,527,489,068.0023,737,991,926.19
201907051,617.621,634.961,614.871,630.5316.271.011,103,542,634.0018,274,799,637.72
201907041,630.921,633.641,606.421,614.26-12.23-0.751,283,241,921.0020,600,862,639.64
201907031,649.611,649.611,620.191,626.49-27.55-1.671,384,245,004.0025,126,109,700.34
201907021,649.281,660.901,643.601,654.042.530.151,525,109,064.0027,108,912,208.75
201907011,627.181,651.761,616.121,651.5160.233.782,099,443,183.0034,738,932,861.29
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