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 |
(399914)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:32家 下跌家数:34家 平盘家数:7家

300 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)
201909186,595.856,621.746,576.336,583.137.650.122,322,205,400.0031,249,714,037.40
201909176,675.526,675.526,558.026,575.48-118.84-1.783,245,087,000.0043,519,790,212.60
201909166,771.986,771.986,672.306,694.33-65.88-0.972,996,599,100.0042,014,226,138.60
201909126,694.976,763.396,665.716,760.2198.671.483,550,522,900.0051,166,082,798.60
201909116,663.326,692.756,614.976,661.5435.030.534,035,331,100.0050,820,603,477.50
201909106,657.546,657.546,575.876,626.50-26.51-0.403,534,393,500.0045,889,209,896.30
201909096,707.986,724.836,633.596,653.019.670.154,126,165,300.0054,960,067,188.60
201909066,633.836,643.586,583.836,643.3459.990.913,377,787,800.0044,975,705,440.80
201909056,536.646,691.436,536.646,583.3491.601.416,272,099,700.0080,456,684,534.10
201909046,390.556,491.746,387.406,491.7493.611.463,913,098,400.0048,394,569,768.60
201909036,411.256,419.766,375.686,398.13-7.53-0.122,462,842,400.0031,607,400,949.60
201909026,336.286,428.596,330.116,405.6666.511.053,110,177,600.0039,328,540,990.30
201908306,389.176,412.026,307.996,339.156.010.092,549,784,100.0033,433,707,789.80
201908296,390.176,396.126,324.726,333.14-51.22-0.802,358,422,200.0031,984,456,670.20
201908286,433.886,438.366,381.606,384.36-59.74-0.932,364,782,800.0032,254,239,425.00
201908276,438.026,516.006,437.466,444.1047.100.743,665,568,900.0047,265,496,276.10
201908266,408.646,433.636,378.016,396.99-123.90-1.902,601,009,600.0037,712,153,122.50
201908236,464.176,537.896,457.256,520.8959.870.932,378,676,900.0035,994,677,111.10
201908226,483.016,485.506,431.606,461.02-4.86-0.081,977,712,200.0024,887,551,605.90
201908216,465.366,487.826,458.536,465.88-13.68-0.212,212,872,000.0029,130,848,109.80
201908206,479.916,511.596,471.086,479.56-22.43-0.353,396,957,900.0043,152,787,728.50
201908196,394.126,502.626,336.906,501.99150.002.365,096,303,200.0062,824,673,292.10
201908166,348.796,401.996,316.296,352.0013.450.212,351,562,900.0033,371,663,275.50
201908156,210.976,339.676,202.876,338.5518.690.302,123,149,800.0027,829,182,059.40
201908146,406.496,417.326,319.066,319.86-7.05-0.112,192,810,600.0028,520,986,041.80
201908136,369.536,376.726,313.146,326.91-86.44-1.351,863,364,500.0024,057,995,179.20
201908126,314.856,414.686,314.856,413.35110.851.762,485,410,700.0032,849,507,622.30
201908096,368.386,375.186,290.836,302.49-37.36-0.592,372,791,000.0029,243,184,273.50
201908086,326.606,351.536,290.216,339.8585.381.372,649,890,700.0033,853,693,662.60
201908076,317.876,324.566,254.486,254.48-37.99-0.602,245,513,700.0028,980,078,439.80
201908066,226.096,327.286,195.046,292.47-41.55-0.663,680,389,700.0046,371,573,326.50
201908056,420.486,434.716,334.016,334.01-130.51-2.022,860,272,200.0035,830,268,160.50
201908026,464.156,486.116,438.696,464.52-117.72-1.793,166,314,600.0039,209,669,707.90
201908016,615.076,642.756,561.626,582.25-66.84-1.012,417,798,000.0030,274,293,269.00
201907316,705.996,705.996,640.276,649.09-89.78-1.332,418,421,100.0031,936,435,260.30
201907306,714.576,786.086,714.576,738.8747.600.712,704,276,200.0033,830,576,838.80
201907296,726.066,726.506,670.256,691.26-41.73-0.622,368,075,500.0028,216,750,726.30
201907266,697.586,739.846,697.236,733.000.840.012,080,027,500.0026,105,985,336.70
201907256,681.936,732.166,665.486,732.1661.770.932,569,270,300.0033,446,834,903.40
201907246,639.916,716.196,639.916,670.3956.710.862,754,079,600.0037,006,902,518.70
201907236,631.546,644.896,595.496,613.69-13.11-0.202,215,884,400.0028,705,521,338.80
201907226,682.046,698.426,611.986,626.80-50.96-0.762,839,110,100.0035,433,654,010.70
201907196,605.446,689.436,605.446,677.76112.561.712,988,474,300.0041,589,653,222.30
201907186,577.746,596.566,557.826,565.20-30.35-0.462,187,912,500.0028,384,971,284.20
201907176,589.916,627.576,575.536,595.55-11.90-0.182,212,214,500.0030,385,621,056.40
201907166,623.576,636.176,599.976,607.45-23.20-0.352,124,029,600.0029,164,534,774.60
201907156,584.976,680.946,515.046,630.6611.350.173,378,482,000.0043,939,391,534.30
201907126,552.136,648.286,540.116,619.3155.920.852,738,202,400.0039,589,007,782.10
201907116,583.736,632.536,542.366,563.388.800.132,582,487,800.0037,900,484,099.80
201907106,596.026,598.646,531.886,554.59-18.27-0.282,428,990,700.0032,130,080,065.70
201907096,593.626,613.836,544.266,572.85-28.84-0.442,740,913,600.0039,437,307,066.20
201907086,716.456,716.456,556.896,601.69-149.32-2.213,556,668,200.0044,783,867,596.00
201907056,746.936,763.896,707.496,751.01-7.26-0.112,417,001,500.0031,073,992,803.10
201907046,776.186,813.336,726.526,758.27-13.72-0.203,166,434,200.0040,672,013,167.00
201907036,801.366,801.586,747.846,771.99-49.06-0.723,419,632,100.0044,956,677,549.60
201907026,836.276,836.276,792.096,821.05-24.85-0.363,463,105,000.0044,301,130,756.80
201907016,832.846,878.336,806.536,845.90146.952.194,743,816,300.0064,953,955,053.20
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