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 |
(399640)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:171家 下跌家数:254家 平盘家数:14家

创业基础 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)
201909201,648.421,656.381,640.571,644.790.180.016,160,519,271.0082,997,693,977.16
201909191,623.081,644.611,614.991,644.6125.581.585,855,286,754.0075,342,012,044.20
201909181,624.391,627.481,609.981,619.03-1.22-0.085,850,868,588.0072,415,293,995.41
201909171,655.321,655.321,612.471,620.26-39.20-2.367,167,727,046.0085,197,072,890.58
201909161,655.291,667.781,647.151,659.469.760.596,907,427,957.0085,277,389,879.66
201909121,648.991,653.621,632.771,649.709.030.556,173,120,656.0077,012,594,072.10
201909111,665.191,667.441,638.841,640.67-19.47-1.177,056,361,061.0090,474,309,262.90
201909101,666.641,667.861,648.371,660.14-4.47-0.278,269,229,439.00105,806,635,695.47
201909091,634.031,664.611,624.301,664.6143.412.688,649,498,537.00109,972,321,337.78
201909061,623.891,627.801,603.631,621.206.520.407,166,204,473.0091,802,625,687.43
201909051,607.441,634.871,605.521,614.6719.601.238,832,856,833.00109,690,799,211.82
201909041,579.641,595.071,575.251,595.0712.200.776,779,031,777.0083,493,993,498.40
201909031,572.151,583.081,567.801,582.8714.330.916,691,480,609.0082,133,266,096.20
201909021,523.711,571.111,523.621,568.5546.353.056,530,594,449.0079,718,336,317.57
201908301,549.191,555.281,512.421,522.20-18.87-1.226,750,910,671.0077,994,703,991.97
201908291,542.241,551.771,536.841,541.061.350.095,782,146,542.0061,965,462,738.06
201908281,542.341,546.911,532.741,539.71-2.60-0.175,580,899,642.0062,771,261,378.46
201908271,523.121,555.261,522.611,542.3129.411.946,286,543,638.0073,175,049,318.99
201908261,495.591,518.131,494.301,512.91-13.14-0.865,178,343,850.0059,885,546,231.88
201908231,531.231,537.661,520.391,526.05-3.54-0.235,433,572,706.0064,307,215,501.91
201908221,526.491,529.811,515.031,529.597.150.475,160,921,304.0060,062,097,131.68
201908211,522.891,528.361,516.341,522.440.240.025,024,307,415.0060,416,747,398.96
201908201,529.751,537.891,518.011,522.20-4.74-0.316,216,171,128.0074,435,926,677.67
201908191,490.471,526.941,487.991,526.9453.603.646,961,870,533.0084,912,065,265.07
201908161,460.761,486.971,460.111,473.3311.290.774,985,640,867.0060,137,648,608.57
201908151,414.241,462.041,411.161,462.0415.661.084,633,081,541.0052,587,726,233.21
201908141,456.191,460.891,444.431,446.3810.910.764,287,611,041.0052,504,033,117.11
201908131,436.031,444.731,429.871,435.47-13.88-0.963,510,295,748.0042,194,856,606.41
201908121,419.901,449.351,416.451,449.3532.552.303,786,669,798.0044,974,470,282.75
201908091,441.571,445.741,414.041,416.80-16.88-1.183,820,395,720.0044,961,092,503.24
201908081,422.101,436.631,422.101,433.6819.781.403,517,882,365.0042,625,172,345.29
201908071,435.591,438.731,413.901,413.90-11.01-0.773,720,097,929.0042,805,465,738.08
201908061,426.671,431.641,391.711,424.91-30.69-2.115,419,735,621.0058,472,867,892.40
201908051,471.991,488.381,455.601,455.60-20.19-1.374,129,120,841.0049,294,945,509.00
201908021,463.481,477.411,458.771,475.79-20.55-1.374,430,270,193.0051,646,978,624.34
201908011,486.701,500.961,484.461,496.341.250.083,717,628,557.0045,278,746,888.59
201907311,500.831,501.521,492.301,495.10-8.35-0.563,597,328,956.0041,563,146,471.40
201907301,493.721,515.641,493.371,503.459.570.644,132,255,740.0049,312,128,990.28
201907291,489.811,495.501,485.101,493.883.730.253,608,075,318.0042,807,942,546.57
201907261,491.961,493.171,482.041,490.15-5.36-0.363,582,616,281.0042,308,860,692.88
201907251,487.261,499.991,484.481,495.508.440.574,265,361,382.0050,540,848,437.88
201907241,469.651,495.331,469.651,487.0621.621.484,549,557,733.0052,881,221,850.96
201907231,446.671,465.441,446.471,465.4421.181.473,410,652,226.0039,706,503,602.07
201907221,483.161,483.161,441.641,444.26-35.79-2.424,171,067,703.0045,991,727,133.28
201907191,472.881,492.341,472.881,480.0612.760.873,848,482,022.0044,521,208,486.51
201907181,486.271,486.271,467.181,467.30-27.18-1.824,264,210,890.0047,036,852,240.22
201907171,490.391,505.371,487.501,494.473.410.234,681,437,686.0052,999,128,771.79
201907161,485.931,493.171,483.301,491.062.930.204,176,458,589.0048,554,543,103.45
201907151,456.211,495.191,440.671,488.1425.071.715,317,896,764.0061,398,054,467.16
201907121,462.401,469.011,450.531,463.062.630.183,745,668,167.0041,543,450,616.02
201907111,468.611,478.151,452.741,460.430.910.063,763,122,158.0041,919,981,013.11
201907101,472.181,472.921,453.821,459.52-8.92-0.613,678,630,123.0041,064,934,465.94
201907091,459.171,472.011,451.911,468.439.750.673,729,713,152.0041,573,155,173.12
201907081,506.681,506.681,451.531,458.68-49.50-3.285,142,979,884.0055,126,042,811.74
201907051,497.361,511.991,494.161,508.1911.910.803,916,938,891.0044,255,019,243.37
201907041,510.031,512.271,488.741,496.28-10.13-0.674,590,628,855.0049,850,196,618.75
201907031,525.311,525.311,500.551,506.41-24.60-1.614,952,126,585.0055,464,341,824.32
201907021,530.761,537.421,525.231,531.01-0.02-0.005,904,347,288.0066,377,645,697.19
201907011,509.401,531.031,500.511,531.0354.923.726,769,402,528.0076,201,221,960.19
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