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 |
(399611)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:43家 下跌家数:55家 平盘家数:2家

中创100R 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)
201909201,919.931,928.151,911.811,920.674.310.232,868,879,677.0052,526,611,615.91
201909191,902.071,916.351,892.811,916.3519.741.042,903,379,325.0049,774,760,536.08
201909181,890.841,904.131,879.721,896.628.930.472,840,496,326.0046,704,304,100.82
201909171,918.931,918.931,879.431,887.68-37.26-1.943,211,685,540.0052,818,692,370.73
201909161,930.441,933.681,915.421,924.944.170.222,935,905,506.0052,680,122,660.06
201909121,919.261,924.451,903.371,920.7710.570.552,682,731,236.0046,567,277,977.28
201909111,940.551,944.401,907.021,910.19-25.57-1.323,172,333,647.0058,080,206,765.31
201909101,944.021,944.021,924.791,935.77-8.42-0.433,778,851,745.0064,744,385,564.42
201909091,925.471,944.191,910.351,944.1934.641.814,328,223,880.0074,839,650,348.42
201909061,915.381,916.721,890.901,909.552.800.153,257,767,361.0059,035,731,458.43
201909051,901.821,931.111,900.141,906.7515.910.844,703,893,912.0078,272,871,671.29
201909041,877.511,890.841,869.561,890.848.970.483,555,944,740.0060,326,218,325.21
201909031,866.201,881.871,860.611,881.8718.440.993,308,982,522.0056,962,585,798.86
201909021,830.441,868.151,828.691,863.4236.101.983,252,868,444.0056,620,040,794.76
201908301,844.191,852.821,816.091,827.32-5.56-0.302,991,221,654.0052,918,375,605.79
201908291,838.991,844.801,826.771,832.88-3.83-0.212,521,540,021.0040,573,680,992.90
201908281,841.551,844.601,826.621,836.72-3.97-0.222,673,235,821.0047,125,650,675.61
201908271,816.341,857.871,815.931,840.6836.932.053,574,753,288.0062,891,244,616.09
201908261,787.091,808.161,786.491,803.75-18.33-1.012,828,260,588.0047,339,198,732.92
201908231,815.801,826.681,807.871,822.086.010.332,764,907,609.0047,263,785,333.22
201908221,814.841,817.041,800.551,816.075.600.312,907,261,694.0046,851,222,885.58
201908211,806.961,819.481,805.751,810.47-2.69-0.153,049,642,877.0048,292,980,629.47
201908201,821.961,829.771,806.361,813.16-6.75-0.373,807,472,318.0059,152,752,425.98
201908191,788.751,820.251,778.231,819.9150.822.874,308,858,268.0071,693,205,776.65
201908161,755.791,787.591,753.341,769.0913.030.743,085,174,030.0049,770,955,223.60
201908151,704.651,756.061,700.841,756.0618.371.062,658,735,355.0040,861,405,865.21
201908141,753.691,757.951,736.231,737.6911.820.682,536,826,410.0042,238,669,558.21
201908131,731.331,739.521,720.101,725.87-20.55-1.181,783,889,081.0030,870,941,621.66
201908121,710.101,746.421,706.781,746.4240.262.362,139,422,170.0036,108,427,826.73
201908091,738.711,739.761,704.351,706.16-23.39-1.352,079,035,741.0033,848,040,710.13
201908081,718.891,733.531,713.681,729.5523.151.361,885,841,993.0031,155,339,974.68
201908071,728.441,731.651,706.401,706.40-8.12-0.472,047,617,448.0033,614,935,374.34
201908061,698.791,724.521,679.991,714.52-20.50-1.182,982,333,502.0046,733,467,764.56
201908051,762.891,774.521,735.021,735.02-33.94-1.922,342,577,799.0041,407,549,493.82
201908021,748.941,771.701,745.501,768.96-25.32-1.412,647,281,400.0045,989,917,017.63
201908011,788.641,802.341,784.131,794.28-3.34-0.192,132,841,966.0038,411,994,863.20
201907311,802.171,806.421,794.651,797.62-8.50-0.471,895,723,887.0033,322,432,942.92
201907301,797.991,820.921,797.991,806.1210.510.592,521,388,426.0040,000,386,357.74
201907291,795.391,798.711,786.591,795.610.750.041,884,938,393.0033,829,307,910.22
201907261,788.771,798.491,784.231,794.861.100.061,958,288,580.0035,595,241,551.59
201907251,773.091,793.771,770.931,793.7720.931.182,409,028,451.0042,230,293,680.87
201907241,758.511,781.231,758.511,772.8318.761.072,277,273,189.0039,522,489,776.16
201907231,738.771,754.261,737.311,754.0716.990.981,648,633,974.0030,558,532,289.35
201907221,760.371,761.871,727.551,737.08-14.53-0.832,232,349,474.0037,679,586,912.10
201907191,741.561,764.191,741.561,751.6117.691.021,948,354,955.0031,836,177,575.58
201907181,755.801,755.801,733.921,733.92-31.85-1.801,958,169,973.0031,918,494,514.17
201907171,756.311,776.651,750.561,765.778.940.512,092,450,766.0035,786,878,998.55
201907161,759.071,765.571,751.801,756.83-5.40-0.311,811,299,557.0031,112,337,128.18
201907151,733.641,772.471,709.141,762.2223.361.342,581,561,137.0043,361,746,448.96
201907121,731.531,745.151,722.591,738.869.810.571,636,741,684.0026,778,938,521.02
201907111,744.341,752.611,722.541,729.05-3.66-0.211,808,846,252.0029,578,301,125.39
201907101,744.201,746.161,726.741,732.71-6.29-0.361,678,516,317.0028,652,086,452.95
201907091,729.421,742.891,721.391,739.006.700.391,750,326,312.0030,520,328,174.71
201907081,770.841,771.121,717.971,732.30-40.73-2.302,458,513,778.0040,069,427,528.82
201907051,763.841,778.641,760.531,773.0314.420.821,902,894,740.0031,977,051,456.66
201907041,779.501,783.271,751.191,758.62-17.13-0.962,072,998,855.0035,078,383,241.19
201907031,798.141,798.341,767.991,775.74-27.41-1.522,333,808,894.0042,149,822,764.26
201907021,798.281,809.781,790.351,803.153.620.202,986,868,948.0049,838,655,164.67
201907011,775.301,800.121,764.921,799.5368.123.933,624,312,302.0060,280,404,188.27
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