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 |
(399657)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:131家 下跌家数:157家 平盘家数:12家

300绩效 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)
201909205,725.705,745.635,707.285,729.2812.350.228,725,696,755.00126,883,345,371.32
201909195,681.275,716.935,649.415,716.9353.890.957,874,234,623.00109,944,176,914.47
201909185,651.775,678.925,626.015,663.0422.800.407,268,994,309.00103,972,554,453.14
201909175,732.885,732.885,622.825,640.24-106.36-1.859,534,227,274.00125,003,881,998.10
201909165,765.825,772.625,722.835,746.590.010.009,030,679,772.00125,098,006,485.08
201909125,735.425,759.985,700.615,746.5925.890.458,707,982,567.00118,716,452,287.06
201909115,793.265,801.075,710.015,720.70-56.37-0.9811,072,165,579.00151,136,426,406.38
201909105,786.075,786.075,745.175,777.07-6.56-0.1111,766,810,585.00161,013,165,054.05
201909095,738.545,783.635,701.425,783.6396.511.7013,114,083,729.00176,905,011,900.55
201909065,695.325,700.235,642.095,687.1114.080.2510,413,605,328.00149,460,350,933.73
201909055,653.295,733.785,653.295,673.0347.900.8514,587,818,191.00189,649,390,329.25
201909045,580.765,625.135,562.945,625.1337.140.6610,602,116,697.00145,670,975,375.13
201909035,563.965,587.995,542.015,587.9931.650.579,563,890,112.00136,803,774,961.38
201909025,450.725,563.525,446.015,556.35114.122.109,446,161,107.00136,497,728,050.60
201908305,493.365,516.495,416.295,442.22-21.93-0.408,738,481,088.00127,624,261,792.17
201908295,476.655,484.155,437.835,464.16-3.34-0.067,667,384,491.00105,438,955,420.37
201908285,491.225,496.915,445.865,467.50-18.81-0.347,870,134,437.00110,755,140,997.80
201908275,433.675,525.845,432.675,486.3192.671.7210,013,615,431.00139,392,639,105.84
201908265,327.615,411.385,323.115,393.64-28.98-0.537,961,971,929.00110,336,744,837.22
201908235,408.815,437.165,383.515,422.6214.880.287,838,118,365.00107,403,579,967.37
201908225,404.425,413.215,368.505,407.7416.150.308,431,140,915.00107,528,826,776.57
201908215,389.185,410.855,375.995,391.59-11.35-0.217,838,215,689.00106,066,519,326.76
201908205,414.175,438.295,388.355,402.93-4.84-0.099,966,344,387.00129,146,478,377.39
201908195,308.475,407.785,298.895,407.78154.722.9511,437,066,000.00154,002,470,220.86
201908165,210.385,292.255,204.745,253.0538.060.737,908,556,279.00106,466,793,781.41
201908155,085.935,215.915,076.655,215.0028.190.547,464,192,447.0094,480,652,088.06
201908145,215.475,239.765,181.385,186.8137.810.737,650,111,500.00102,085,132,696.04
201908135,152.555,175.995,129.955,149.00-40.21-0.775,612,840,001.0076,890,540,429.22
201908125,105.225,189.215,087.305,189.2189.731.766,603,164,720.0090,764,424,309.94
201908095,182.465,190.395,092.485,099.48-59.45-1.156,562,495,045.0090,975,271,465.25
201908085,133.235,165.345,126.435,158.9352.541.035,919,330,934.0077,661,389,486.89
201908075,161.385,169.715,106.395,106.39-17.93-0.356,009,926,242.0078,498,299,687.35
201908065,101.875,147.615,025.755,124.32-70.30-1.359,145,482,202.00113,502,049,606.36
201908055,271.795,301.405,194.625,194.62-91.92-1.747,097,270,074.0095,104,768,190.13
201908025,242.775,294.925,227.115,286.54-76.29-1.427,838,022,155.00103,205,666,418.52
201908015,374.325,389.925,338.865,362.82-38.73-0.726,360,262,322.0087,798,749,721.04
201907315,412.915,423.035,393.235,401.55-27.92-0.516,300,676,730.0081,534,416,203.38
201907305,404.385,467.505,404.385,429.4729.460.557,833,024,861.0094,193,113,374.79
201907295,390.605,406.005,375.725,400.0110.250.196,762,157,793.0086,896,804,131.21
201907265,362.025,396.555,352.005,389.7611.230.216,372,141,247.0083,070,974,920.58
201907255,343.305,379.535,332.965,378.5434.450.647,905,323,445.00101,093,973,904.08
201907245,303.615,369.795,303.615,344.0955.531.057,173,539,065.0094,894,296,018.13
201907235,249.325,288.565,246.405,288.5641.560.795,299,286,193.0074,694,554,853.61
201907225,318.495,320.325,225.675,246.99-60.48-1.146,925,291,453.0084,972,915,158.69
201907195,288.865,350.175,288.865,307.4740.940.786,637,559,705.0080,704,488,078.89
201907185,332.515,332.515,266.465,266.53-89.57-1.677,253,095,784.0082,744,639,708.90
201907175,349.615,382.065,328.455,356.102.570.058,462,487,519.0093,034,659,815.20
201907165,349.865,370.345,338.005,353.53-6.38-0.126,994,054,299.0083,454,983,560.70
201907155,297.905,391.805,226.725,359.9245.500.868,008,558,574.00103,150,862,706.99
201907125,300.325,327.445,267.045,314.4215.180.295,608,940,445.0071,982,841,472.60
201907115,319.995,363.265,281.145,299.246.880.135,457,154,384.0076,236,372,842.04
201907105,341.255,346.155,276.095,292.36-26.27-0.495,346,597,754.0070,516,655,344.48
201907095,310.545,333.255,282.345,318.632.360.045,213,053,427.0075,433,135,999.89
201907085,457.335,457.775,281.945,316.27-149.72-2.747,556,968,785.00101,804,995,792.29
201907055,438.245,478.605,419.445,465.9938.610.715,337,439,153.0081,571,132,888.61
201907045,476.925,491.975,403.705,427.38-43.40-0.796,423,416,995.0090,754,728,145.18
201907035,519.785,520.505,448.855,470.78-60.50-1.097,436,334,935.00108,872,684,329.66
201907025,515.935,540.795,493.125,531.287.470.149,884,807,699.00125,571,948,789.98
201907015,450.985,523.825,429.515,523.82185.423.4711,666,906,146.00152,443,917,716.92
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