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 |
(399665)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:73家 下跌家数:122家 平盘家数:5家

中创低波 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)
201908201,355.581,360.721,348.811,351.53-2.05-0.153,186,305,514.0034,760,222,270.62
201908191,324.791,353.591,324.791,353.5941.053.133,681,189,999.0041,262,969,374.03
201908161,305.341,319.631,303.121,312.547.120.552,665,295,897.0029,934,640,867.99
201908151,277.311,305.421,273.441,305.424.440.342,507,363,674.0026,875,002,579.99
201908141,306.171,310.541,299.091,300.997.410.572,385,446,580.0027,552,790,831.77
201908131,291.341,294.751,287.491,293.57-5.84-0.451,996,583,299.0023,213,002,876.12
201908121,279.941,299.421,276.281,299.4219.581.532,097,169,915.0023,338,939,266.57
201908091,296.251,299.591,277.781,279.83-11.50-0.892,164,546,817.0024,144,926,663.89
201908081,286.131,293.051,285.361,291.349.110.712,045,896,543.0022,716,763,888.63
201908071,294.011,296.111,281.621,282.23-4.11-0.322,177,152,235.0023,963,173,894.96
201908061,292.771,292.901,260.931,286.34-27.47-2.093,111,523,380.0032,706,248,804.37
201908051,327.301,336.711,313.711,313.81-16.30-1.232,306,043,725.0026,322,100,203.16
201908021,322.471,331.361,317.061,330.11-16.31-1.212,568,433,686.0028,788,177,124.10
201908011,347.661,353.571,341.921,346.42-7.75-0.572,159,514,259.0025,220,693,732.33
201907311,356.871,358.441,351.121,354.17-5.12-0.382,130,450,617.0024,003,591,713.57
201907301,352.851,366.521,352.361,359.296.560.492,246,819,299.0025,141,225,118.61
201907291,352.561,355.821,347.491,352.731.910.142,066,982,606.0023,199,349,941.54
201907261,346.901,351.941,344.451,350.820.770.061,995,644,472.0024,683,214,540.59
201907251,344.541,350.321,341.071,350.055.400.402,367,140,341.0027,859,280,051.60
201907241,332.741,349.841,332.621,344.6514.471.092,444,523,788.0026,810,384,583.85
201907231,318.751,330.181,318.641,330.1810.690.811,962,889,381.0022,042,768,400.52
201907221,343.191,343.301,311.861,319.49-21.23-1.582,487,509,305.0028,831,067,594.35
201907191,336.791,351.951,336.791,340.726.620.502,176,921,947.0023,875,819,662.10
201907181,349.731,349.761,333.941,334.10-20.47-1.512,390,568,008.0025,260,961,965.17
201907171,352.341,359.061,347.881,354.570.730.052,227,051,199.0025,070,903,702.97
201907161,352.421,356.271,349.711,353.84-0.45-0.032,046,506,046.0023,028,158,726.41
201907151,339.241,360.291,322.761,354.2911.600.862,597,114,625.0029,584,350,577.26
201907121,337.791,345.941,331.651,342.684.460.332,138,336,119.0023,705,100,106.54
201907111,341.101,351.341,332.241,338.231.700.132,238,903,635.0025,163,993,589.57
201907101,349.231,350.801,332.671,336.53-10.36-0.772,045,531,945.0023,755,332,023.51
201907091,341.071,348.671,336.191,346.884.050.302,086,603,302.0024,893,608,693.04
201907081,379.751,379.751,335.801,342.84-39.57-2.862,729,674,388.0030,256,040,794.34
201907051,377.051,384.841,372.201,382.416.560.482,270,350,281.0026,499,879,155.02
201907041,382.861,386.581,370.291,375.85-5.03-0.362,466,423,009.0027,799,670,056.23
201907031,388.071,388.071,376.401,380.88-10.86-0.782,660,752,956.0030,928,414,221.50
201907021,390.121,393.601,385.681,391.741.070.083,078,458,487.0034,885,724,232.61
201907011,377.881,390.671,372.131,390.6735.972.663,418,018,934.0038,407,266,586.27
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