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 |
(399805)

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:4家 平盘家数:0家

互联金融 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)
201911192,659.802,702.342,658.092,702.3440.761.531,584,807,547.0021,204,727,359.69
201911182,632.642,668.442,627.762,661.5822.320.851,460,503,603.0019,133,140,817.32
201911152,670.552,683.292,639.262,639.26-35.47-1.331,559,090,460.0021,388,098,856.51
201911142,663.162,687.322,652.252,674.7311.820.441,398,232,267.0019,433,697,570.26
201911132,671.312,673.322,648.442,662.92-16.92-0.631,419,563,082.0019,187,877,874.43
201911122,679.602,682.062,641.772,679.842.570.101,650,744,340.0023,071,124,380.23
201911112,716.962,716.962,672.022,677.27-61.52-2.251,886,821,768.0025,633,614,639.53
201911082,771.292,779.622,737.712,738.79-12.23-0.441,952,136,831.0029,105,285,470.81
201911072,725.472,758.002,722.522,751.0219.230.701,760,412,728.0024,418,200,499.96
201911062,768.272,768.272,721.302,731.78-44.40-1.602,035,205,976.0027,617,087,272.36
201911052,746.462,788.782,740.622,776.1830.931.132,394,654,099.0035,837,027,345.45
201911042,745.582,774.332,742.042,745.257.710.281,966,989,140.0029,017,249,437.74
201911012,687.762,743.252,682.962,737.5439.771.472,058,609,168.0030,537,662,667.91
201910312,744.092,752.112,696.362,697.77-47.02-1.712,125,230,121.0027,959,509,399.20
201910302,771.992,779.942,735.542,744.79-50.30-1.802,829,681,127.0037,101,939,092.68
201910292,869.972,872.492,795.102,795.10-61.74-2.164,197,959,289.0056,731,595,308.16
201910282,840.092,862.152,819.602,856.83125.564.603,058,027,212.0047,330,472,314.87
201910252,699.002,736.502,678.732,731.2728.181.041,803,174,465.0029,844,936,743.59
201910242,690.112,711.272,676.922,703.095.010.191,620,694,261.0021,982,680,826.32
201910232,718.102,725.262,689.322,698.09-21.35-0.791,715,850,780.0021,181,162,639.23
201910222,693.742,719.672,682.082,719.4427.041.001,609,224,021.0022,603,738,544.27
201910212,685.052,692.472,647.532,692.403.640.141,703,147,257.0022,296,242,031.91
201910182,745.972,758.162,687.242,688.76-53.72-1.962,002,217,561.0028,464,133,972.43
201910172,742.562,765.102,734.352,742.49-1.60-0.061,753,189,669.0025,114,870,519.79
201910162,769.562,789.092,741.642,744.09-24.80-0.902,053,184,112.0029,358,752,274.41
201910152,811.612,811.612,766.222,768.89-63.77-2.252,096,672,021.0029,199,054,590.96
201910142,816.432,861.742,803.392,832.6752.791.902,779,915,458.0040,424,608,695.09
201910112,756.792,800.882,727.562,779.8826.120.952,292,848,274.0036,247,172,992.50
201910102,717.342,756.812,712.882,753.7641.381.531,789,960,082.0027,352,697,556.67
201910092,667.322,712.382,652.152,712.3825.890.961,667,075,320.0024,172,673,262.30
201910082,706.842,727.262,685.872,686.49-12.61-0.471,481,980,502.0023,425,422,513.17
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