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 |
(399692)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:44家 下跌家数:54家 平盘家数:2家

创业低波 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)
201909202,355.362,364.212,343.622,353.254.210.181,427,879,545.0016,951,756,397.66
201909192,319.682,349.042,312.422,349.0433.221.431,350,022,249.0015,566,051,259.74
201909182,320.732,326.202,303.502,315.820.050.001,303,560,089.0013,855,797,804.32
201909172,360.082,360.082,307.702,315.77-41.45-1.761,535,031,202.0016,700,811,758.29
201909162,354.422,366.292,346.522,357.2113.910.591,267,939,043.0014,737,318,756.55
201909122,337.792,345.432,321.492,343.3014.870.641,179,529,862.0013,577,512,789.14
201909112,356.762,356.762,325.502,328.43-21.08-0.901,350,785,663.0016,147,966,612.03
201909102,357.292,357.292,333.252,349.51-5.28-0.221,660,782,154.0018,499,572,365.56
201909092,316.102,354.792,305.732,354.7954.712.381,891,690,350.0021,727,030,675.28
201909062,301.052,311.762,280.692,300.085.840.251,663,902,902.0018,516,901,450.34
201909052,287.492,320.492,282.772,294.2420.140.891,983,299,013.0021,679,318,212.65
201909042,248.862,274.102,246.762,274.1021.870.971,525,502,465.0016,732,353,856.18
201909032,235.792,252.222,229.832,252.2221.140.951,552,726,351.0016,843,012,655.54
201909022,164.892,232.102,164.892,231.0863.832.951,454,669,254.0016,293,535,565.18
201908302,210.822,216.762,156.882,167.26-31.53-1.431,410,330,974.0015,394,637,538.44
201908292,205.482,214.672,197.652,198.79-1.07-0.051,091,078,609.0011,564,727,158.27
201908282,212.932,215.392,198.902,199.86-14.64-0.661,086,764,697.0012,033,243,864.68
201908272,187.042,223.782,186.552,214.5142.161.941,367,767,212.0015,679,498,014.37
201908262,143.232,181.622,139.502,172.35-16.20-0.741,169,837,577.0012,768,929,184.95
201908232,192.032,197.792,177.482,188.55-2.94-0.131,103,570,606.0012,270,528,049.97
201908222,187.232,195.242,174.782,191.498.780.401,199,293,522.0013,053,883,051.99
201908212,181.252,187.252,172.132,182.71-0.72-0.031,104,193,869.0011,979,018,073.26
201908202,186.272,199.722,178.182,183.420.060.001,319,573,397.0013,475,471,688.39
201908192,128.702,183.362,128.702,183.3670.543.341,646,727,626.0017,941,558,014.44
201908162,096.802,126.702,094.812,112.8215.840.761,182,723,360.0012,571,612,061.50
201908152,037.792,096.972,032.022,096.9713.670.661,061,941,404.0010,295,439,655.48
201908142,087.422,101.272,079.722,083.3019.280.931,026,806,003.0011,048,835,811.86
201908132,062.762,069.582,054.302,064.02-14.23-0.68828,718,722.008,697,370,544.11
201908122,041.332,078.242,033.582,078.2438.931.91817,816,698.009,033,447,243.49
201908092,065.542,072.242,034.182,039.32-18.86-0.92791,007,774.009,210,999,886.59
201908082,047.642,062.222,047.642,058.1813.320.65698,081,789.008,171,718,439.74
201908072,064.192,069.422,043.972,044.86-8.02-0.39802,059,419.008,904,025,645.34
201908062,076.132,076.132,011.872,052.88-61.03-2.891,157,183,719.0011,854,118,412.51
201908052,143.782,160.642,113.132,113.91-33.72-1.57910,195,176.0010,329,775,853.04
201908022,139.882,150.872,127.802,147.63-29.62-1.361,017,723,554.0011,568,092,817.74
201908012,173.902,185.682,168.472,177.25-6.07-0.28749,896,381.009,516,902,904.17
201907312,196.802,196.802,180.502,183.32-15.93-0.72762,735,485.008,681,159,157.84
201907302,189.472,212.302,189.142,199.259.170.42871,775,747.009,707,689,311.63
201907292,184.822,194.302,180.432,190.088.910.41858,190,214.0010,074,308,928.75
201907262,184.242,186.302,173.682,181.17-8.14-0.37829,985,097.0010,325,737,987.82
201907252,186.392,201.092,180.842,189.326.210.28918,084,122.0010,965,967,105.76
201907242,164.712,193.122,163.722,183.1127.871.29947,375,233.0010,636,455,405.12
201907232,128.542,155.232,127.172,155.2330.311.43715,679,287.007,970,584,323.27
201907222,171.882,171.972,112.162,124.93-40.23-1.86943,287,772.0010,078,968,686.90
201907192,158.502,184.012,158.502,165.1511.240.52857,113,847.009,434,838,398.96
201907182,177.842,177.842,152.702,153.92-31.11-1.42942,304,660.0010,134,449,601.13
201907172,180.122,195.442,174.812,185.034.420.20946,106,024.0010,859,459,653.81
201907162,168.242,180.612,163.552,180.617.180.33923,207,820.0010,477,276,371.89
201907152,143.962,182.972,120.852,173.4316.120.751,204,843,692.0014,007,725,360.40
201907122,147.882,162.782,136.282,157.3113.220.62932,242,262.0010,023,276,271.91
201907112,146.362,163.602,132.502,144.093.390.16802,692,223.008,998,916,204.11
201907102,161.782,164.162,135.342,140.70-13.06-0.61845,539,963.009,668,350,661.81
201907092,141.932,157.232,132.442,153.7712.530.59807,715,768.009,621,885,288.27
201907082,204.102,204.102,132.682,141.24-67.70-3.061,016,493,902.0011,199,435,096.33
201907052,196.072,211.712,187.682,208.9414.520.66839,871,436.009,717,310,935.66
201907042,206.002,211.142,185.362,194.41-6.96-0.32916,656,660.009,566,492,848.22
201907032,219.022,219.022,193.142,201.37-27.96-1.251,034,143,224.0011,533,534,121.54
201907022,228.702,237.642,221.802,229.334.820.221,184,608,708.0012,975,942,144.85
201907012,192.872,224.512,184.172,224.5170.113.251,272,328,625.0013,835,209,221.25
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