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 |
(399706)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:71家 下跌家数:26家 平盘家数:3家

深证下游 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)
201912065,985.426,024.305,977.066,024.3045.220.761,816,756,794.0040,303,451,377.65
201912055,958.285,985.885,945.825,979.0842.010.711,913,293,018.0038,989,531,040.02
201912045,896.265,941.805,886.105,937.0736.020.611,691,282,819.0038,329,250,682.90
201912035,880.925,901.115,828.615,901.0528.300.481,654,081,566.0039,178,382,166.35
201912025,879.995,905.305,860.535,872.755.540.091,635,496,264.0033,945,444,602.09
201911295,931.165,931.165,808.735,867.21-69.65-1.171,689,334,791.0039,170,370,002.54
201911285,954.305,967.115,920.265,936.85-5.99-0.101,358,657,495.0028,157,950,383.78
201911275,972.815,977.815,915.655,942.85-62.71-1.041,629,477,201.0035,760,099,591.91
201911265,982.096,005.785,941.976,005.5555.580.932,074,543,736.0043,514,680,343.53
201911255,966.205,980.475,876.615,949.97-18.65-0.311,920,068,834.0043,114,964,619.09
201911226,103.736,140.835,929.535,968.63-121.60-2.002,153,546,866.0053,510,590,750.20
201911216,122.356,128.066,064.836,090.22-51.31-0.841,616,642,146.0037,372,385,269.05
201911206,176.996,199.186,131.936,141.53-31.13-0.502,035,279,238.0046,511,326,989.61
201911196,074.076,172.666,067.406,172.66105.751.741,995,495,256.0043,645,516,462.85
201911186,024.886,069.726,007.766,066.9131.240.521,685,935,551.0037,175,223,397.10
201911156,094.976,102.096,035.676,035.67-57.22-0.941,936,458,102.0040,715,817,939.07
201911146,075.466,102.886,054.706,092.8928.000.461,888,894,681.0039,161,762,121.98
201911136,059.296,073.626,027.196,064.9024.860.411,630,543,567.0038,079,290,950.33
201911126,045.406,057.325,992.226,040.03-18.33-0.301,782,928,660.0038,702,190,861.94
201911116,138.436,143.076,046.446,058.37-135.70-2.192,154,837,591.0046,868,766,298.27
201911086,250.816,256.936,189.696,194.07-7.30-0.122,319,351,064.0048,942,436,544.49
201911076,151.846,225.716,142.216,201.3743.710.712,055,099,605.0041,117,714,930.26
201911066,231.896,231.896,141.386,157.66-60.62-0.972,066,670,622.0045,712,011,489.54
201911056,212.026,256.486,183.946,218.2822.010.362,144,752,906.0050,022,872,657.84
201911046,164.316,212.026,163.526,196.2747.120.772,203,120,159.0052,356,647,385.73
201911016,010.936,163.705,997.306,149.15133.322.222,234,630,045.0055,139,636,346.99
201910316,055.076,061.536,006.806,015.83-0.46-0.012,109,789,386.0050,029,573,508.45
201910306,038.136,047.235,985.106,016.29-41.22-0.682,212,771,824.0046,615,717,081.41
201910296,045.306,104.446,027.356,057.5134.830.583,177,143,296.0061,574,871,924.34
201910285,982.096,026.225,969.386,022.6875.681.272,955,039,369.0059,313,423,172.17
201910255,892.885,950.015,857.015,947.0072.691.241,971,133,129.0045,792,227,306.11
201910245,905.005,907.795,844.615,874.32-20.40-0.351,562,438,143.0036,189,533,572.18
201910235,954.775,974.105,884.835,894.72-60.61-1.021,546,371,267.0033,436,437,933.30
201910225,926.225,955.335,901.715,955.3350.250.851,650,479,300.0035,427,116,570.45
201910215,880.735,913.645,866.675,905.0831.020.531,781,534,941.0039,613,699,636.60
201910185,932.175,969.265,866.405,874.06-42.75-0.721,830,073,219.0041,371,586,583.02
201910175,933.365,948.415,898.935,916.81-0.98-0.021,457,360,940.0033,773,708,404.96
201910165,919.905,957.275,910.525,917.79-9.72-0.161,771,209,422.0043,388,816,504.02
201910155,944.505,959.915,918.355,927.52-25.44-0.431,970,316,456.0041,582,518,814.90
201910145,957.005,988.185,924.615,952.9643.800.742,242,469,598.0045,649,411,206.19
201910115,899.775,930.155,861.625,909.1520.940.361,786,762,730.0038,956,521,397.91
201910105,792.395,897.165,771.815,888.2199.351.721,855,023,042.0042,818,497,427.82
201910095,791.345,791.345,737.095,788.86-12.32-0.211,443,207,929.0030,761,983,148.86
201910085,781.415,841.025,781.415,801.1840.640.711,769,857,970.0038,369,770,683.66
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