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 |
(399810)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:7家 下跌家数:41家 平盘家数:4家

CSSW传媒 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)
201908232,617.012,635.592,586.862,594.08-20.80-0.80713,166,261.007,511,082,316.79
201908222,614.112,625.112,594.292,614.889.910.38731,755,383.007,236,839,246.12
201908212,607.192,621.332,599.602,604.97-10.16-0.39843,280,104.008,111,281,689.08
201908202,635.462,663.862,611.262,615.12-1.34-0.051,178,929,319.0012,572,387,311.93
201908192,513.612,616.472,513.292,616.46129.605.211,279,879,766.0014,067,876,161.47
201908162,472.642,514.932,470.772,486.869.490.38815,865,868.008,371,869,913.82
201908152,397.302,477.642,391.962,477.3620.960.85767,905,619.006,718,573,129.72
201908142,482.282,487.522,454.002,456.4011.120.45625,440,369.006,180,888,877.59
201908132,445.562,451.772,433.462,445.28-24.61-1.00529,591,988.004,999,218,837.67
201908122,412.372,470.032,407.342,469.8964.452.68662,852,813.006,707,779,434.60
201908092,444.252,447.882,402.062,405.44-23.58-0.97610,292,693.005,719,248,811.32
201908082,423.212,438.722,418.352,429.0225.131.05576,462,324.005,634,033,309.53
201908072,444.322,447.462,403.892,403.89-26.14-1.08599,293,677.005,733,825,116.09
201908062,440.032,446.242,376.252,430.03-63.88-2.561,033,251,363.009,523,380,833.45
201908052,540.502,555.302,493.172,493.91-60.44-2.37827,638,340.007,927,431,836.38
201908022,535.052,555.702,525.122,554.35-40.50-1.56808,641,907.008,029,621,121.49
201908012,589.172,605.412,578.602,594.85-6.49-0.25668,352,778.006,549,649,443.15
201907312,611.682,611.682,595.072,601.34-13.03-0.50671,363,185.006,316,879,892.09
201907302,576.412,633.472,576.412,614.3742.011.63967,463,229.009,788,649,255.16
201907292,579.482,587.222,561.242,572.36-5.63-0.22665,334,663.006,682,210,444.56
201907262,571.322,587.052,567.082,577.991.900.07601,125,120.005,869,095,897.70
201907252,557.772,584.122,553.592,576.0916.780.66562,868,882.005,813,748,030.19
201907242,545.342,580.392,543.782,559.3123.900.94705,786,205.007,333,303,012.57
201907232,513.522,535.842,511.532,535.4028.691.14546,638,396.005,488,661,965.34
201907222,578.482,582.172,497.462,506.71-65.35-2.54781,970,125.007,665,830,639.58
201907192,552.632,595.842,552.632,572.0632.211.27668,389,527.007,050,389,379.07
201907182,567.552,568.582,539.862,539.86-48.84-1.89689,068,131.007,216,477,432.85
201907172,580.312,605.662,571.432,588.703.600.14753,017,693.008,100,341,777.10
201907162,575.172,591.102,568.502,585.094.630.18651,621,110.006,604,678,035.78
201907152,514.102,593.772,489.232,580.4761.012.42893,004,397.009,032,831,208.65
201907122,511.082,522.632,490.312,519.469.530.38496,375,040.004,576,608,665.86
201907112,517.912,547.262,501.402,509.934.960.20567,507,534.004,970,498,577.18
201907102,538.132,539.532,493.062,504.98-29.84-1.18485,724,008.004,368,173,598.05
201907092,527.122,536.062,504.312,534.829.260.37586,488,231.005,182,188,719.46
201907082,618.032,618.032,519.122,525.55-105.39-4.01889,870,637.008,055,487,171.95
201907052,618.512,635.432,606.922,630.9512.080.46508,393,867.004,802,653,905.21
201907042,634.952,647.422,606.622,618.87-11.32-0.43584,237,820.005,543,783,318.78
201907032,662.262,662.262,620.212,630.18-36.89-1.38733,496,793.007,204,137,822.58
201907022,681.082,684.052,658.062,667.08-13.69-0.51791,139,167.007,686,122,052.24
201907012,653.682,687.972,641.992,680.7788.513.411,063,995,682.0011,199,638,898.85
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