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 |
(399614)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:58家 下跌家数:49家 平盘家数:4家

深证材料 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)
202005292,284.832,311.432,279.032,310.3825.531.122,537,617,352.0032,518,740,102.95
202005282,277.492,290.912,257.462,284.843.850.172,384,395,451.0029,765,343,214.37
202005272,289.822,299.062,276.392,280.99-8.06-0.352,095,117,603.0026,701,480,023.24
202005262,254.322,289.082,254.322,289.0545.882.051,731,679,833.0021,345,538,329.58
202005252,246.082,254.272,234.672,243.17-10.01-0.441,571,095,273.0019,724,927,278.68
202005222,297.682,297.682,238.702,253.18-46.82-2.042,117,923,423.0025,993,754,353.54
202005212,342.812,345.282,296.712,300.00-38.06-1.632,124,866,806.0027,970,454,570.23
202005202,354.632,367.252,332.862,338.06-9.70-0.412,375,008,795.0034,390,547,187.82
202005192,340.972,353.262,335.702,347.7617.290.742,195,141,899.0028,421,566,181.68
202005182,338.592,351.422,314.052,330.474.880.212,442,796,780.0030,854,054,287.30
202005152,333.352,343.292,315.342,325.593.380.151,768,937,977.0025,682,998,354.47
202005142,344.912,344.912,321.512,322.21-31.36-1.331,795,162,989.0023,933,080,628.55
202005132,331.552,356.632,325.362,353.5713.010.561,803,480,684.0024,179,948,187.61
202005122,341.192,344.942,310.662,340.56-4.30-0.181,771,973,490.0022,151,668,309.28
202005112,357.692,366.262,334.162,344.85-6.71-0.292,426,083,795.0030,893,334,757.38
202005082,336.502,362.422,325.882,351.5628.131.212,261,106,433.0029,511,832,518.11
202005072,323.192,340.172,317.352,323.431.140.052,096,152,383.0028,690,521,712.55
202005062,270.062,322.432,269.722,322.2936.221.582,289,046,335.0030,235,510,530.18
202004302,247.982,291.272,247.982,286.0755.302.482,111,877,045.0027,495,223,019.79
202004292,214.792,242.842,212.852,230.778.540.381,650,129,862.0020,227,556,575.54
202004282,250.522,252.732,166.982,222.23-26.10-1.162,220,775,436.0025,284,677,628.89
202004272,260.992,266.582,245.452,248.33-10.75-0.481,651,250,840.0019,187,483,513.03
202004242,286.532,297.032,253.022,259.08-26.54-1.161,957,011,690.0023,375,598,967.46
202004232,312.452,314.972,284.102,285.62-18.57-0.812,001,751,567.0024,034,237,330.26
202004222,274.082,305.152,269.482,304.1912.400.541,962,962,043.0023,909,943,490.86
202004212,290.112,296.522,266.432,291.79-12.36-0.542,130,306,885.0026,878,006,291.20
202004202,285.622,304.152,278.022,304.1520.920.922,126,386,475.0026,842,434,912.29
202004172,281.202,299.972,279.182,283.2314.290.632,373,715,543.0031,352,623,657.14
202004162,250.302,271.102,240.332,268.942.780.122,020,901,224.0024,642,408,535.73
202004152,283.072,293.462,264.842,266.16-19.33-0.852,254,563,302.0028,484,114,731.10
202004142,245.072,285.492,243.042,285.4954.062.422,245,333,731.0028,766,354,212.17
202004132,215.652,237.342,204.882,231.433.390.151,839,646,452.0022,861,437,375.88
202004102,283.572,283.572,224.262,228.04-47.01-2.072,100,928,845.0025,449,959,258.68
202004092,281.372,283.532,265.492,275.065.390.241,823,944,871.0022,625,235,700.95
202004082,255.272,277.652,248.082,269.673.430.152,289,509,614.0028,802,257,982.18
202004072,227.082,268.202,225.732,266.2482.543.782,578,989,813.0032,160,027,164.33
202004032,201.742,209.452,174.682,183.70-21.03-0.951,991,972,063.0025,420,634,290.54
202004022,145.272,204.732,140.062,204.7346.642.162,023,634,104.0026,177,440,214.59
202004012,150.952,196.562,142.572,158.102.790.132,189,673,500.0028,372,510,789.54
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