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 |
(399901)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:46家 下跌家数:46家 平盘家数:8家

小康指数 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)
201908194,798.224,888.524,794.504,888.52107.782.254,495,090,600.0052,272,067,469.00
201908164,785.654,809.964,767.604,780.73-6.53-0.142,819,718,400.0034,145,354,743.00
201908154,689.424,789.144,678.264,787.2721.350.453,169,342,900.0033,303,595,939.00
201908144,796.714,803.154,761.724,765.9212.280.262,825,237,600.0031,007,502,413.00
201908134,752.784,756.554,738.714,753.64-25.70-0.542,765,522,200.0028,892,800,983.00
201908124,731.034,779.334,721.174,779.3353.571.132,563,800,400.0028,042,576,257.00
201908094,795.484,799.304,722.224,725.76-50.54-1.062,937,554,500.0031,133,988,595.00
201908084,767.274,785.534,756.474,776.2939.420.833,580,789,400.0035,830,176,592.00
201908074,758.874,768.614,736.874,736.87-0.64-0.013,383,098,000.0035,355,863,590.00
201908064,749.254,755.074,676.514,737.51-89.87-1.864,875,734,300.0052,874,061,211.00
201908054,889.504,898.234,827.394,827.39-84.56-1.723,704,594,300.0039,495,515,578.00
201908024,912.894,921.514,892.664,911.95-77.15-1.553,703,195,700.0038,012,565,964.00
201908015,004.605,017.914,976.644,989.10-37.46-0.753,009,489,500.0033,533,306,304.00
201907315,052.445,052.445,016.535,026.56-41.24-0.812,842,485,700.0033,005,820,711.00
201907305,047.625,077.955,046.125,067.8024.200.482,818,171,900.0033,091,108,260.00
201907295,047.255,056.015,029.405,043.60-0.68-0.012,493,853,900.0027,076,954,215.00
201907265,017.835,050.235,010.305,044.279.560.192,726,022,600.0030,186,578,261.00
201907255,021.645,034.725,007.255,034.7210.700.212,607,135,300.0029,308,694,500.00
201907244,999.655,043.264,998.965,024.0138.080.762,945,596,400.0034,451,052,523.00
201907234,960.734,987.914,953.974,985.9317.270.352,462,610,600.0029,007,792,746.00
201907225,018.865,020.484,948.874,968.66-50.59-1.013,064,740,900.0033,608,368,713.00
201907194,998.215,049.514,998.215,019.2542.330.853,024,957,100.0035,812,450,785.00
201907185,017.305,017.304,976.924,976.92-50.89-1.012,658,507,200.0031,404,212,913.00
201907175,024.255,044.655,005.315,027.81-4.13-0.082,583,651,700.0032,412,128,240.00
201907165,031.185,045.665,021.415,031.94-9.00-0.182,244,258,600.0029,232,241,744.00
201907155,011.725,064.364,942.935,040.9420.780.413,200,389,600.0037,897,469,925.00
201907125,004.055,035.994,984.825,020.1616.380.332,465,330,000.0031,948,639,955.00
201907115,023.765,054.254,988.665,003.78-0.13-0.002,679,065,300.0035,129,065,260.00
201907105,047.075,053.354,988.065,003.91-33.02-0.662,486,256,400.0031,819,553,249.00
201907095,036.975,058.095,011.525,036.93-3.63-0.072,745,893,400.0036,821,867,314.00
201907085,155.175,155.175,016.575,040.56-134.94-2.614,022,688,200.0044,194,925,467.00
201907055,180.275,183.735,148.515,175.50-1.61-0.032,720,455,200.0033,308,806,353.00
201907045,192.265,219.185,154.235,177.11-17.28-0.334,152,710,900.0049,322,360,372.00
201907035,223.465,223.465,182.735,194.39-30.31-0.584,263,138,500.0048,907,359,913.00
201907025,203.945,230.855,186.965,224.7016.580.324,299,314,500.0049,612,473,391.00
201907015,177.965,209.215,161.215,208.1298.121.925,283,720,300.0062,850,356,484.00
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