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 |
(399808)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:49家 下跌家数:30家 平盘家数:1家

中证新能 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)
202111294,875.595,067.044,871.765,041.5283.761.693,903,492,589.00116,089,180,172.58
202111264,877.904,985.934,877.574,957.7671.691.473,779,054,523.00100,804,936,039.24
202111254,940.244,941.884,868.984,886.07-62.19-1.263,789,477,809.0096,694,525,308.29
202111245,048.935,068.524,934.794,948.26-104.39-2.074,867,013,434.00119,701,666,280.10
202111235,086.685,100.115,039.635,052.65-43.87-0.865,008,844,870.00126,114,945,361.31
202111224,954.815,096.524,954.815,096.52178.663.635,209,440,695.00144,108,838,410.10
202111194,859.524,923.754,829.144,917.8665.621.354,639,013,744.00114,838,209,090.64
202111184,847.624,896.104,777.084,852.25-5.76-0.125,149,611,078.00115,322,075,780.58
202111174,765.514,867.904,761.664,858.01128.692.724,813,901,897.00110,742,526,802.09
202111164,798.704,825.334,719.284,729.32-82.73-1.724,155,826,953.0094,185,131,526.48
202111154,983.014,983.014,784.244,812.05-185.59-3.714,358,776,253.00112,780,193,275.95
202111124,983.245,015.764,953.654,997.6431.550.643,957,740,872.00101,722,754,811.54
202111114,976.955,033.084,924.674,966.09-2.85-0.063,507,915,923.0096,384,618,879.19
202111104,997.015,014.194,871.694,968.94-83.73-1.664,089,229,109.00117,146,479,340.39
202111095,087.475,107.935,008.795,052.6834.170.684,252,473,409.00111,813,430,172.22
202111084,858.845,031.884,858.845,018.51156.113.214,067,582,688.00125,415,022,359.58
202111054,937.634,980.834,862.404,862.40-97.88-1.975,269,270,212.00128,891,819,361.84
202111044,917.985,011.434,892.074,960.28101.022.084,956,387,921.00127,939,825,123.12
202111034,950.714,967.364,798.304,859.26-125.29-2.514,661,923,595.00129,630,413,054.38
202111025,014.655,072.854,924.474,984.56-31.21-0.625,566,828,637.00142,451,686,482.80
202111015,051.495,128.194,951.775,015.77-50.70-1.005,828,963,410.00160,125,309,000.42
202110294,955.595,071.744,817.815,066.46113.422.295,481,452,775.00162,647,662,804.70
202110285,026.225,083.364,928.554,953.05-64.42-1.285,618,749,197.00141,374,765,068.42
202110274,902.335,032.404,891.155,017.47122.612.505,588,368,277.00133,889,421,855.58
202110264,992.195,002.414,886.534,894.86-15.98-0.335,311,354,558.00126,064,608,784.83
202110254,748.314,939.704,748.314,910.84181.603.844,525,923,037.00126,922,685,913.45
202110224,809.794,826.434,724.944,729.24-78.44-1.634,029,647,477.0093,559,567,715.31
202110214,873.784,873.784,768.744,807.68-69.62-1.434,290,714,397.00103,929,830,014.85
202110204,774.684,952.314,772.274,877.2986.781.815,041,203,833.00122,779,749,414.57
202110194,812.944,837.904,756.524,790.515.010.104,568,992,289.00106,749,988,521.72
202110184,703.974,788.914,672.474,785.50120.132.574,314,741,155.00111,250,118,767.83
202110154,539.914,678.274,504.114,665.38115.302.534,542,914,320.00114,540,809,207.90
202110144,480.964,597.314,474.604,550.0860.231.343,967,605,490.0092,277,962,726.62
202110134,343.334,491.984,333.474,489.85158.983.673,862,378,106.0090,299,592,703.34
202110124,405.004,426.934,266.464,330.88-81.58-1.854,472,449,643.0086,243,742,644.00
202110114,471.444,488.834,357.574,412.45-47.66-1.074,361,259,359.0089,728,194,755.17
202110084,656.124,660.214,422.064,460.12-114.90-2.514,975,440,249.00104,402,806,305.87
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
©1997-2021