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 |
(399905)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:130家 下跌家数:360家 平盘家数:10家

中证 500 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)
201908264,799.484,867.304,793.844,855.46-32.44-0.668,845,314,400.0086,780,252,776.60
201908234,888.534,902.784,861.204,887.90-0.01-0.008,250,252,800.0081,178,885,784.70
201908224,894.364,896.584,851.974,887.915.190.118,223,811,000.0082,031,364,627.70
201908214,865.724,896.294,859.334,882.7210.120.218,494,079,000.0083,121,773,981.20
201908204,878.674,912.994,864.824,872.61-2.43-0.0510,020,229,300.0094,825,269,892.60
201908194,765.064,875.044,765.064,875.04152.373.2310,658,092,600.00105,144,365,497.50
201908164,702.144,755.954,696.924,722.6616.110.347,754,245,800.0076,502,437,623.10
201908154,585.094,709.364,576.464,706.5522.710.487,826,161,100.0072,618,382,798.60
201908144,713.504,731.864,677.134,683.8425.450.557,114,878,700.0069,438,518,109.20
201908134,649.354,667.724,638.034,658.39-26.66-0.575,869,131,700.0057,730,564,572.20
201908124,608.124,685.054,591.664,685.0584.691.846,194,650,700.0062,148,044,562.90
201908094,677.254,690.654,593.224,600.35-55.75-1.206,444,333,700.0064,477,323,102.30
201908084,641.874,663.034,636.244,656.1029.740.646,007,779,600.0056,743,200,906.60
201908074,678.434,686.734,624.744,626.36-24.20-0.526,741,740,600.0062,344,725,908.40
201908064,665.844,684.524,558.064,650.56-101.42-2.139,866,786,600.0084,239,326,255.90
201908054,795.914,838.764,749.944,751.98-57.94-1.207,161,254,200.0069,025,913,447.00
201908024,773.434,816.814,756.404,809.92-60.55-1.247,900,236,100.0073,848,047,874.70
201908014,877.564,900.094,850.534,870.47-32.73-0.676,433,250,400.0061,801,931,692.30
201907314,914.044,921.724,892.564,903.20-19.71-0.406,275,454,700.0058,776,188,915.00
201907304,902.844,961.024,902.784,922.9225.900.537,119,412,700.0065,553,974,536.00
201907294,897.654,914.484,872.554,897.02-1.09-0.025,658,152,100.0054,815,760,176.90
201907264,880.724,902.094,868.204,898.116.470.135,925,277,700.0057,190,685,291.20
201907254,873.174,899.724,861.774,891.6418.620.386,738,441,800.0065,540,811,955.80
201907244,837.774,898.814,837.774,873.0349.111.026,945,138,300.0063,586,100,131.00
201907234,778.054,823.924,778.054,823.9247.340.995,472,926,300.0048,300,963,629.50
201907224,885.434,886.404,766.074,776.57-102.12-2.097,219,157,800.0061,198,813,614.80
201907194,861.214,920.414,861.204,878.6934.580.716,859,729,800.0057,390,762,230.90
201907184,909.724,909.724,843.514,844.11-84.98-1.727,263,615,800.0059,848,894,329.20
201907174,930.654,953.414,914.494,929.09-2.96-0.067,536,108,800.0065,860,765,215.80
201907164,917.794,940.234,909.664,932.056.720.146,892,496,200.0060,958,972,154.80
201907154,850.894,951.624,787.914,925.3263.761.318,459,448,100.0075,865,112,765.40
201907124,848.224,874.324,820.664,861.5717.020.356,147,939,800.0054,064,544,424.80
201907114,867.684,905.164,821.554,844.550.680.016,262,848,400.0056,483,156,357.00
201907104,891.914,896.044,829.284,843.86-37.76-0.776,079,519,200.0055,261,260,669.10
201907094,868.484,892.564,838.944,881.6210.840.226,101,251,200.0056,755,420,859.30
201907085,028.635,028.634,855.214,870.78-171.88-3.419,176,607,700.0081,431,278,977.50
201907055,026.335,055.015,001.525,042.6617.640.356,490,414,100.0060,552,010,316.70
201907045,046.885,068.005,002.335,025.02-15.70-0.318,014,718,900.0072,016,475,806.00
201907035,074.715,074.715,021.905,040.72-43.69-0.868,535,858,900.0079,210,212,964.40
201907025,092.845,102.415,066.255,084.41-15.85-0.319,708,063,700.0091,618,108,604.60
201907015,044.665,100.265,016.245,100.26149.783.0311,163,021,400.00108,157,182,513.90
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