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 |
(399646)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:17家 下跌家数:31家 平盘家数:2家

深消费50 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)
201908237,432.337,449.677,372.297,392.66-35.01-0.471,147,051,272.0021,067,927,084.41
201908227,377.997,431.817,341.077,427.6875.581.031,396,504,511.0023,767,963,584.61
201908217,360.837,382.577,340.687,352.09-6.67-0.091,177,012,841.0020,748,863,863.17
201908207,333.577,388.407,314.057,358.7613.480.181,431,892,187.0022,131,013,366.08
201908197,319.927,346.437,190.997,345.2778.871.091,681,551,858.0029,505,921,021.62
201908167,210.847,340.797,196.267,266.4063.170.881,186,857,811.0021,971,202,096.43
201908157,083.157,210.107,066.507,203.233.360.051,159,236,087.0018,447,832,127.23
201908147,236.027,248.357,187.897,199.8766.770.941,254,174,619.0022,274,686,349.79
201908137,166.157,217.667,123.687,133.10-72.72-1.01995,770,818.0017,286,310,165.92
201908127,131.187,205.827,090.947,205.82103.461.461,072,698,065.0022,417,425,254.03
201908097,274.897,278.497,086.597,102.36-135.19-1.871,037,464,236.0020,901,939,023.57
201908087,192.527,255.927,192.517,237.5590.891.27860,894,493.0016,738,089,856.76
201908077,274.587,294.987,146.667,146.66-74.09-1.03944,268,510.0018,675,154,845.80
201908067,114.237,240.807,034.087,220.75-45.60-0.631,408,797,946.0028,085,797,630.21
201908057,347.107,390.227,266.177,266.35-111.44-1.511,217,647,469.0023,846,099,671.93
201908027,274.037,388.607,264.617,377.79-67.43-0.911,205,468,381.0023,389,712,890.46
201908017,445.057,510.247,403.117,445.22-34.97-0.471,095,585,528.0023,125,034,145.01
201907317,541.837,569.997,474.417,480.19-87.31-1.151,013,158,264.0018,732,759,386.08
201907307,516.287,604.707,508.437,567.5055.710.741,300,909,291.0020,967,430,182.20
201907297,450.377,523.577,418.417,511.7965.880.881,120,590,314.0022,100,837,727.65
201907267,434.287,472.137,410.277,445.91-21.66-0.29961,307,833.0017,558,206,654.70
201907257,410.577,467.577,351.787,467.5755.140.741,053,984,982.0019,507,520,602.45
201907247,418.067,468.767,391.997,412.4323.560.321,002,916,153.0019,511,868,152.89
201907237,402.047,408.307,320.377,388.87-8.01-0.11884,582,996.0019,594,421,778.13
201907227,465.627,468.507,379.427,396.87-63.20-0.851,138,029,546.0018,451,745,290.80
201907197,449.907,513.467,435.297,460.0843.740.591,051,879,384.0017,889,111,893.28
201907187,484.017,497.197,411.677,416.34-95.02-1.271,240,002,648.0019,072,372,834.62
201907177,502.937,576.797,475.127,511.364.660.061,436,125,581.0022,633,287,451.72
201907167,567.117,597.947,486.047,506.69-68.87-0.911,036,594,418.0019,327,361,499.29
201907157,484.217,595.357,386.867,575.5662.810.841,317,630,151.0025,344,755,630.00
201907127,458.677,529.087,442.287,512.7563.530.85932,490,403.0020,009,801,855.87
201907117,518.407,570.637,426.387,449.22-26.62-0.361,027,386,390.0022,631,533,801.23
201907107,515.297,535.737,444.257,475.84-12.14-0.16872,529,629.0018,231,261,771.10
201907097,454.787,521.567,414.427,487.9817.220.231,074,033,248.0024,942,038,816.29
201907087,584.947,586.767,386.557,470.76-114.83-1.511,337,801,568.0028,639,314,093.13
201907057,439.807,604.867,436.367,585.59162.822.19976,380,580.0026,371,567,498.00
201907047,508.787,533.887,386.937,422.78-71.21-0.951,030,597,269.0024,167,041,703.81
201907037,611.167,626.787,448.167,493.98-137.15-1.801,267,362,354.0032,151,651,711.50
201907027,556.787,643.707,535.387,631.1354.160.711,471,569,308.0029,146,684,931.15
201907017,400.617,591.327,375.737,576.97313.564.321,779,844,332.0034,594,777,320.56
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