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 |
(399644)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:61家 下跌家数:27家 平盘家数:12家

深证时钟 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)
201908163,165.313,202.343,149.743,172.3117.340.551,530,787,989.0023,117,908,878.85
201908153,105.363,158.453,092.103,154.96-17.98-0.571,431,958,200.0020,041,997,026.10
201908143,189.503,199.983,168.483,172.9426.130.831,468,809,132.0024,284,240,388.02
201908133,149.613,170.153,138.303,146.81-17.87-0.561,262,698,750.0019,042,850,784.52
201908123,122.063,164.693,115.253,164.6960.681.961,514,650,879.0023,346,100,121.05
201908093,165.043,169.383,097.253,104.00-43.49-1.381,614,719,454.0022,812,279,898.88
201908083,129.273,155.993,129.273,147.5042.021.351,667,750,029.0022,276,893,901.73
201908073,130.483,136.923,103.773,105.48-9.18-0.291,795,378,095.0022,139,035,090.13
201908063,079.363,124.323,047.983,114.66-19.93-0.642,127,048,975.0031,151,061,940.01
201908053,171.233,188.773,133.493,134.59-57.16-1.791,653,278,878.0024,113,197,644.24
201908023,163.723,198.543,154.743,191.75-39.55-1.221,844,927,147.0025,518,917,839.60
201908013,255.413,264.703,218.633,231.30-41.87-1.281,384,198,175.0021,696,009,229.10
201907313,307.023,307.023,268.353,273.17-48.25-1.451,399,904,596.0021,553,959,368.18
201907303,315.893,338.543,311.043,321.439.290.281,402,746,773.0020,520,020,423.09
201907293,320.553,326.053,298.233,312.14-7.41-0.221,264,834,053.0020,928,457,398.37
201907263,304.243,325.643,300.253,319.55-2.48-0.071,187,126,679.0018,573,549,847.66
201907253,296.523,322.033,268.233,322.0325.090.761,408,072,878.0023,172,532,221.72
201907243,296.363,320.823,287.273,296.9411.380.351,540,672,924.0022,878,852,088.93
201907233,310.293,313.383,259.483,285.56-24.76-0.751,300,025,403.0022,492,097,298.97
201907223,328.823,334.873,290.423,310.33-16.99-0.511,619,848,389.0020,885,127,672.83
201907193,319.163,347.763,309.533,327.3236.701.121,832,765,426.0024,322,816,591.35
201907183,316.333,319.383,288.833,290.62-34.33-1.031,639,299,526.0022,029,394,124.76
201907173,321.193,337.733,308.903,324.95-2.88-0.091,368,674,837.0019,892,176,784.19
201907163,349.523,360.043,321.133,327.83-29.53-0.881,292,584,031.0020,764,339,050.05
201907153,326.003,368.913,289.453,357.356.580.201,730,859,248.0025,971,368,250.08
201907123,310.353,360.793,305.383,350.7742.981.301,374,218,403.0022,560,752,172.12
201907113,348.823,373.453,301.613,307.79-19.31-0.581,593,912,635.0025,986,447,879.71
201907103,348.583,351.513,311.893,327.10-6.31-0.191,307,585,130.0020,159,185,059.23
201907093,333.923,359.453,313.163,333.41-2.88-0.091,462,199,433.0023,602,753,466.95
201907083,412.373,412.373,302.063,336.29-85.67-2.502,087,447,285.0031,200,407,700.16
201907053,376.863,429.453,361.623,421.9648.041.421,472,792,113.0027,041,354,830.60
201907043,393.893,414.503,356.323,373.91-16.20-0.481,758,576,904.0029,089,677,552.53
201907033,420.413,442.403,368.653,390.11-43.79-1.282,057,775,408.0036,104,575,876.14
201907023,402.233,433.903,393.623,433.9020.930.612,316,722,392.0033,838,978,660.76
201907013,348.803,414.793,342.193,412.96123.933.772,565,074,640.0040,232,835,954.06
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