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 |
(399666)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:103家 下跌家数:94家 平盘家数:3家

中创高贝 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)
202011241,681.581,697.891,678.821,688.768.600.514,888,086,312.0088,973,298,633.06
202011231,673.091,689.461,657.361,680.168.840.535,086,303,981.0094,839,301,811.57
202011201,661.171,673.001,659.251,671.3210.680.644,278,806,825.0074,807,983,469.22
202011191,645.131,663.991,632.671,660.648.430.514,369,874,558.0075,402,724,112.14
202011181,652.061,670.751,644.621,652.21-4.51-0.274,223,681,041.0082,174,343,304.35
202011171,679.781,679.781,632.411,656.72-23.31-1.394,868,013,261.0099,063,779,458.68
202011161,684.781,687.121,664.031,680.03-4.58-0.274,133,471,041.0091,569,648,507.69
202011131,675.041,691.741,660.921,684.616.080.364,065,776,182.0091,417,820,952.33
202011121,685.091,690.471,668.121,678.524.850.293,726,379,983.0075,456,126,366.92
202011111,718.821,723.841,673.331,673.67-53.71-3.114,900,719,644.00101,979,238,549.28
202011101,747.281,747.281,717.651,727.37-22.87-1.315,870,854,497.00122,444,938,566.21
202011091,705.321,762.571,705.321,750.2560.193.567,530,614,210.00156,593,777,540.57
202011061,712.621,713.511,675.941,690.06-17.34-1.025,688,526,616.00107,999,792,103.85
202011051,683.981,708.901,672.671,707.4043.292.605,541,321,091.00106,226,723,829.92
202011041,674.131,676.871,653.981,664.11-10.23-0.614,306,974,584.0082,806,671,976.47
202011031,644.921,675.771,638.361,674.3435.662.185,113,868,552.0095,083,809,279.83
202011021,629.291,642.751,614.181,638.6812.020.745,199,585,168.0098,177,338,517.13
202010301,671.271,679.351,624.361,626.65-37.48-2.255,717,468,400.00112,086,991,864.14
202010291,646.421,674.601,642.491,664.14-12.47-0.744,886,392,793.0090,844,459,669.85
202010281,665.011,682.631,643.021,676.6010.890.655,217,950,303.00102,423,231,119.24
202010271,656.351,668.411,647.491,665.713.060.183,925,103,406.0072,504,759,369.35
202010261,646.211,669.241,632.801,662.659.000.543,825,140,782.0072,274,282,667.53
202010231,691.061,703.141,650.021,653.65-33.79-2.004,079,622,563.0070,787,851,483.29
202010221,681.601,698.351,669.191,687.44-4.34-0.264,025,779,685.0067,355,167,082.14
202010211,725.961,725.961,681.061,691.78-35.20-2.044,489,484,075.0079,499,875,194.35
202010201,699.631,726.981,689.331,726.9827.451.614,794,704,257.0080,406,925,963.96
202010191,724.911,729.251,695.681,699.54-6.87-0.404,298,750,356.0078,020,085,006.50
202010161,719.911,723.691,691.871,706.40-14.49-0.844,032,434,715.0075,324,966,488.68
202010151,738.991,744.081,720.581,720.89-15.47-0.894,598,663,794.0082,433,692,009.16
202010141,752.581,752.831,732.581,736.36-23.09-1.315,389,711,361.0098,463,124,877.86
202010131,748.601,762.561,740.261,759.454.540.265,152,179,612.00105,376,304,600.00
202010121,715.451,754.911,711.941,754.9160.543.576,462,060,607.00129,357,371,836.07
202010091,667.501,697.611,663.281,694.3767.444.154,746,707,894.0095,934,052,363.01
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
©1997-2020