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 |
(399615)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:99家 下跌家数:20家 平盘家数:7家

深证工业 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)
202009243,152.323,162.133,084.583,084.69-94.71-2.982,476,754,205.0033,025,893,968.86
202009233,176.053,191.523,144.183,179.4014.860.472,390,798,360.0032,961,836,826.84
202009223,198.573,209.943,152.313,164.53-56.71-1.762,598,064,392.0033,678,317,038.01
202009213,245.653,260.583,215.913,221.24-8.71-0.273,051,550,286.0042,421,546,397.67
202009183,192.193,232.883,184.263,229.9540.641.273,420,428,945.0044,400,466,488.28
202009173,133.653,209.463,125.553,189.3251.681.653,150,326,846.0042,327,208,951.88
202009163,161.963,163.123,118.663,137.63-21.80-0.692,542,491,288.0034,695,438,761.63
202009153,132.943,162.243,120.923,159.4340.851.312,819,975,611.0037,557,251,007.53
202009143,106.633,137.753,092.513,118.5836.231.183,280,108,480.0041,703,601,092.02
202009113,013.053,086.443,004.663,082.3561.042.022,959,210,148.0034,560,449,216.70
202009103,112.583,121.813,015.653,021.31-66.14-2.143,872,364,523.0043,784,938,855.99
202009093,137.713,146.093,071.443,087.45-93.14-2.934,879,481,670.0056,557,977,528.21
202009083,158.283,188.073,122.163,180.5923.750.753,612,908,256.0045,574,587,427.09
202009073,248.833,270.693,136.273,156.84-89.98-2.773,501,233,348.0051,909,986,121.28
202009043,195.063,252.953,191.693,246.82-12.29-0.382,896,751,192.0037,815,648,975.82
202009033,295.423,295.423,245.023,259.11-43.83-1.333,243,456,238.0040,952,836,325.66
202009023,308.063,315.533,264.023,302.94-1.53-0.053,756,986,996.0048,619,455,965.28
202009013,263.693,304.483,252.203,304.4846.761.443,184,693,378.0046,857,911,649.50
202008313,297.323,307.483,254.483,257.72-28.38-0.863,284,541,863.0047,876,766,562.10
202008283,229.253,289.693,220.393,286.1058.401.813,109,719,161.0043,369,200,871.98
202008273,199.113,236.513,170.953,227.7048.101.513,014,240,172.0042,588,787,641.15
202008263,240.383,248.973,166.413,179.59-38.89-1.213,301,267,324.0042,041,049,586.69
202008253,240.993,254.523,205.943,218.48-18.22-0.562,887,135,321.0038,609,789,567.58
202008243,197.663,255.053,177.393,236.7058.361.842,555,333,927.0038,455,003,080.54
202008213,169.773,192.933,152.153,178.3530.250.962,411,086,838.0034,792,439,553.92
202008203,188.643,207.923,136.403,148.10-65.04-2.022,786,871,200.0037,365,274,817.26
202008193,267.233,269.033,209.443,213.14-60.02-1.833,138,094,034.0044,430,190,666.91
202008183,259.963,282.253,248.673,273.1618.070.563,090,327,146.0046,070,682,711.03
202008173,222.333,255.093,200.433,255.0941.141.283,445,839,847.0049,386,633,345.94
202008143,157.533,215.233,150.023,213.9556.541.792,868,442,028.0040,843,435,719.20
202008133,157.703,176.963,141.223,157.4122.950.732,760,878,873.0038,359,315,938.45
202008123,189.563,195.183,071.553,134.46-64.04-2.003,450,112,710.0050,742,729,626.97
202008113,252.723,274.603,194.263,198.50-48.07-1.483,685,564,057.0051,112,888,781.85
202008103,227.693,275.473,216.903,246.5711.610.363,807,516,408.0053,340,591,838.76
202008073,256.913,272.723,182.593,234.96-36.38-1.113,714,283,767.0053,710,652,993.75
202008063,288.773,289.073,219.623,271.33-4.66-0.143,940,677,245.0057,498,392,271.44
202008053,249.473,278.723,219.423,275.9923.070.713,495,273,359.0049,129,928,888.61
202008043,295.973,296.043,237.343,252.92-35.22-1.073,854,152,597.0054,867,696,592.82
202008033,215.073,288.143,205.103,288.1499.503.124,391,475,849.0060,441,779,463.61
202007313,153.953,213.573,132.653,188.6536.981.173,400,034,990.0048,047,481,499.95
202007303,169.333,180.013,139.903,151.67-10.65-0.343,413,134,709.0047,109,179,864.44
202007293,069.543,162.323,054.833,162.3281.602.653,201,177,503.0045,823,581,560.34
202007283,072.603,097.573,054.173,080.7140.101.323,158,722,505.0043,921,358,682.90
202007273,072.983,085.923,015.793,040.61-18.14-0.593,272,512,351.0047,145,982,213.19
202007243,190.713,213.703,053.303,058.75-150.82-4.704,851,564,367.0067,326,324,993.51
202007233,176.503,220.153,124.053,209.5614.900.474,207,598,002.0058,158,101,978.52
202007223,181.123,236.103,165.203,194.660.480.013,629,002,038.0049,715,802,465.21
202007213,210.593,210.593,164.053,194.185.020.163,759,041,912.0052,683,566,836.98
202007203,114.613,189.163,094.643,189.16135.314.434,360,590,375.0059,407,129,598.61
202007173,051.283,103.843,011.473,053.8516.710.553,745,129,905.0051,427,869,407.72
202007163,169.973,216.763,031.063,037.14-124.62-3.944,563,268,417.0059,648,454,899.23
202007153,242.613,255.063,131.543,161.76-66.39-2.064,928,548,267.0065,382,754,259.72
202007143,246.703,270.693,163.363,228.16-44.35-1.365,539,026,256.0075,534,497,291.59
202007133,160.823,272.513,160.823,272.51130.984.175,424,544,716.0072,982,475,666.09
202007103,138.603,173.903,115.583,141.53-5.77-0.185,293,123,441.0068,481,555,992.95
202007093,080.113,154.433,076.473,147.3181.222.655,441,775,615.0072,263,430,777.12
202007083,009.733,069.282,979.933,066.0967.412.254,786,802,703.0062,321,156,035.24
202007072,947.543,034.822,934.562,998.6893.913.235,281,897,190.0068,108,505,236.18
202007062,813.462,906.702,813.462,904.77110.383.954,794,154,076.0059,176,807,811.49
202007032,777.572,795.582,769.172,794.3932.521.183,313,992,516.0041,341,415,446.82
202007022,741.792,762.662,725.392,761.8727.521.013,316,493,300.0042,141,580,992.54
202007012,737.852,743.952,709.462,734.3515.980.592,663,316,042.0035,706,629,062.26
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