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 |
(399661)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:38家 下跌家数:54家 平盘家数:8家

深证低波 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)
201909204,666.314,670.184,644.514,654.16-5.92-0.132,240,081,815.0025,706,971,173.38
201909194,648.554,660.084,620.214,660.0827.430.591,948,368,130.0020,844,927,697.98
201909184,633.354,649.044,624.534,632.659.550.211,651,713,809.0018,311,257,778.94
201909174,711.654,711.654,613.024,623.10-94.52-2.002,338,577,488.0024,230,551,551.46
201909164,735.214,743.844,702.114,717.61-0.13-0.002,354,765,227.0025,694,613,880.02
201909124,703.164,725.524,685.204,717.7528.300.602,257,568,215.0024,694,582,427.29
201909114,721.034,727.174,682.614,689.45-16.93-0.362,863,164,103.0026,683,844,471.37
201909104,718.164,718.164,679.504,706.38-11.60-0.252,596,488,198.0026,749,536,863.24
201909094,702.524,717.984,676.724,717.9856.431.212,837,754,078.0030,449,940,762.86
201909064,664.244,667.624,637.634,661.5513.040.282,268,156,064.0025,884,937,512.88
201909054,633.904,700.324,633.814,648.5135.690.773,642,370,134.0038,710,394,468.17
201909044,562.854,612.824,556.504,612.8248.591.062,514,571,207.0029,343,562,046.39
201909034,563.944,566.914,545.024,564.227.050.152,298,482,675.0025,909,132,704.05
201909024,482.974,568.174,480.864,557.1781.911.832,614,348,283.0030,812,203,265.68
201908304,521.074,531.024,456.864,475.26-23.45-0.522,048,968,887.0024,022,407,648.91
201908294,528.024,529.774,492.204,498.71-27.45-0.611,664,273,467.0019,890,890,252.24
201908284,542.874,546.694,516.514,526.17-9.40-0.211,771,766,883.0020,621,760,858.92
201908274,503.174,569.354,502.954,535.5760.301.352,414,041,343.0028,338,978,499.68
201908264,431.884,484.164,423.754,475.27-26.54-0.592,014,640,544.0023,869,682,618.26
201908234,502.674,513.214,483.354,501.81-1.18-0.031,925,395,348.0021,493,226,247.77
201908224,507.474,511.874,481.054,502.995.410.121,803,084,952.0019,804,843,880.53
201908214,504.574,512.444,490.874,497.57-21.43-0.471,905,869,060.0022,760,511,418.87
201908204,521.724,537.824,506.544,519.012.520.062,425,021,723.0025,547,738,236.11
201908194,448.724,516.634,436.444,516.49119.162.712,768,453,409.0029,057,430,741.82
201908164,386.054,419.794,374.274,397.3214.980.341,856,773,819.0019,495,396,392.64
201908154,302.454,386.244,293.764,382.356.320.141,932,117,967.0018,852,098,547.79
201908144,408.564,421.814,372.644,376.0313.530.311,998,202,576.0020,772,828,013.08
201908134,366.154,372.954,350.754,362.49-20.85-0.481,646,124,637.0018,655,999,593.16
201908124,323.684,383.344,316.844,383.3461.741.431,633,200,228.0018,385,927,737.33
201908094,389.524,392.954,317.084,321.61-54.45-1.241,557,722,646.0017,564,284,041.71
201908084,370.654,386.624,361.044,376.0626.310.611,551,155,787.0017,314,614,562.99
201908074,388.084,395.534,347.674,349.74-11.11-0.251,553,235,886.0015,812,583,480.88
201908064,391.264,391.264,294.344,360.86-92.52-2.082,334,387,900.0024,465,493,590.93
201908054,506.734,525.804,453.384,453.38-66.63-1.471,761,005,631.0019,994,274,201.95
201908024,506.544,526.624,489.084,520.01-64.38-1.401,872,679,098.0020,863,922,275.49
201908014,601.704,615.404,571.294,584.39-37.51-0.811,505,132,223.0017,958,684,829.38
201907314,636.704,636.704,610.854,621.90-21.88-0.471,545,101,829.0017,620,075,031.88
201907304,620.084,672.374,619.534,643.7824.800.541,668,769,866.0018,648,745,288.44
201907294,628.644,635.544,604.384,618.98-11.89-0.261,742,824,400.0018,634,874,947.99
201907264,605.954,634.434,598.384,630.8812.340.271,508,687,406.0016,389,477,732.48
201907254,610.844,621.734,596.464,618.547.580.161,665,008,757.0017,842,846,004.12
201907244,586.134,632.254,585.774,610.9636.440.801,614,865,058.0018,418,905,874.25
201907234,559.094,581.564,553.434,574.5215.950.351,319,632,895.0015,147,157,781.56
201907224,624.914,627.264,544.424,558.57-64.15-1.391,765,592,055.0018,794,408,371.55
201907194,591.784,650.624,591.784,622.7249.761.091,914,052,696.0021,379,507,257.19
201907184,610.734,610.784,570.704,572.96-51.44-1.111,624,949,014.0016,374,524,911.74
201907174,615.794,639.474,600.444,624.405.630.121,753,018,996.0017,732,979,631.07
201907164,612.064,627.524,606.874,618.780.280.011,580,881,889.0018,175,425,686.79
201907154,578.584,640.864,514.414,618.5028.570.621,922,554,881.0021,443,305,158.84
201907124,565.644,597.334,546.774,589.9326.410.581,516,578,251.0017,557,654,823.22
201907114,583.764,616.194,549.974,563.52-2.46-0.051,389,340,358.0016,973,928,296.61
201907104,606.924,613.154,553.764,565.99-33.00-0.721,250,637,107.0013,871,485,891.32
201907094,583.594,606.514,568.894,598.9912.390.271,278,964,638.0014,919,984,482.92
201907084,709.954,709.954,567.024,586.60-134.61-2.852,022,653,863.0022,214,365,976.46
201907054,721.094,730.504,691.784,721.201.190.031,467,072,170.0017,683,600,521.84
201907044,734.094,756.904,701.364,720.02-5.49-0.122,059,453,564.0023,892,148,996.96
201907034,743.154,743.784,712.334,725.51-22.81-0.482,021,398,636.0023,584,723,911.39
201907024,751.624,753.614,728.274,748.32-3.72-0.082,327,214,093.0026,107,007,820.87
201907014,720.534,752.044,703.474,752.04105.402.272,913,706,364.0033,511,778,871.39
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