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 |
(399662)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:70家 下跌家数:27家 平盘家数:3家

深证高贝 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)
201911181,644.031,661.671,641.841,657.4710.830.663,084,523,597.0045,416,699,082.39
201911151,656.791,676.381,646.641,646.64-12.81-0.773,738,698,111.0056,969,949,424.48
201911141,637.981,665.461,636.081,659.4519.651.203,831,040,234.0055,896,334,205.16
201911131,630.371,643.941,621.461,639.806.630.412,627,537,957.0043,545,310,800.61
201911121,638.191,640.631,608.591,633.17-5.99-0.373,273,692,299.0047,137,848,623.24
201911111,662.141,666.281,635.601,639.16-34.72-2.073,422,606,566.0050,808,217,791.50
201911081,686.851,700.391,672.881,673.88-1.10-0.073,711,916,109.0060,060,235,558.61
201911071,656.881,677.841,654.301,674.9714.870.903,112,245,977.0045,258,868,056.39
201911061,673.261,679.141,652.751,660.10-15.38-0.923,301,856,906.0053,253,687,338.51
201911051,661.481,680.231,652.631,675.4817.011.033,879,160,713.0060,231,349,526.07
201911041,642.401,670.231,642.401,658.4720.611.263,614,119,728.0059,995,975,051.64
201911011,614.541,640.491,611.421,637.8620.491.272,990,487,962.0047,671,973,892.09
201910311,635.481,642.021,615.611,617.38-14.69-0.903,456,305,772.0055,728,107,401.58
201910301,630.231,644.031,614.671,632.06-7.45-0.453,529,683,002.0051,427,817,696.66
201910291,671.161,671.161,639.511,639.51-34.21-2.044,858,042,240.0072,810,289,220.86
201910281,652.791,674.351,647.331,673.7243.112.644,707,363,386.0070,754,682,468.16
201910251,610.131,632.201,596.901,630.6220.061.253,021,643,356.0048,516,038,111.17
201910241,614.011,619.281,597.881,610.56-6.32-0.392,626,728,514.0040,413,948,625.77
201910231,635.541,635.541,613.081,616.88-18.94-1.163,055,615,201.0045,559,138,745.81
201910221,609.791,636.271,609.791,635.8229.551.842,960,030,960.0045,055,189,862.50
201910211,610.911,610.911,585.451,606.27-5.98-0.372,690,486,951.0040,761,716,229.68
201910181,641.761,648.871,610.811,612.25-28.02-1.713,374,047,113.0050,992,646,401.42
201910171,637.141,646.301,633.831,640.274.590.282,887,924,756.0043,633,528,620.23
201910161,642.641,654.251,634.561,635.68-7.60-0.463,283,301,976.0050,946,023,319.90
201910151,667.621,667.621,641.741,643.27-30.71-1.833,870,914,266.0058,187,540,536.52
201910141,662.071,681.721,658.431,673.9935.532.174,520,024,030.0066,389,377,306.45
201910111,641.821,649.541,620.431,638.462.400.153,569,784,230.0057,532,641,256.48
201910101,608.211,637.551,602.721,636.0630.111.873,563,078,334.0060,931,340,949.39
201910091,585.871,606.221,572.061,605.9512.820.802,646,191,667.0039,985,829,120.91
201910081,611.731,623.661,591.621,593.13-12.80-0.802,776,281,385.0043,979,329,417.92
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