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 |
(399932)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:33家 下跌家数:8家 平盘家数:1家

中证消费 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)
2019081915,503.4415,541.1915,212.7115,489.7860.060.39957,682,000.0029,679,288,374.40
2019081615,261.3315,623.7615,199.1815,429.72202.441.33705,555,300.0024,257,256,939.90
2019081515,013.4015,244.6815,008.2115,227.28-18.16-0.12589,021,400.0018,355,569,364.80
2019081415,249.8115,318.0515,174.3315,245.45173.671.15614,364,000.0023,769,331,196.80
2019081315,079.8215,174.0315,031.3615,071.78-82.49-0.54538,813,400.0016,862,517,016.30
2019081215,046.8315,154.2614,916.2415,154.26344.952.33829,363,500.0030,615,888,750.00
2019080915,202.3015,207.2914,767.6714,809.32-295.28-1.95807,077,700.0023,624,736,483.80
2019080815,003.9415,202.4114,983.9315,104.60199.411.34634,505,200.0020,505,695,475.60
2019080715,083.5615,103.0314,905.1914,905.19-90.89-0.61801,787,400.0022,803,143,982.50
2019080614,830.1215,063.0814,650.5114,996.08-121.22-0.801,033,156,800.0031,919,449,197.20
2019080515,206.6415,335.2715,106.2515,117.30-172.26-1.13710,261,400.0022,746,164,760.60
2019080215,078.1715,318.5215,071.6915,289.56-73.43-0.48662,871,600.0022,356,834,002.20
2019080115,386.6915,498.8315,277.2115,362.99-69.11-0.45684,430,100.0022,527,547,079.10
2019073115,546.0615,640.6115,418.9815,432.10-189.10-1.21550,261,100.0017,857,162,114.80
2019073015,667.1215,718.7015,556.6615,621.20-29.66-0.19602,542,200.0017,964,804,262.40
2019072915,459.8715,675.6615,388.0515,650.86189.981.23661,194,200.0020,913,612,432.70
2019072615,461.7315,520.9515,386.5815,460.88-57.63-0.37562,706,400.0017,754,940,435.40
2019072515,350.4715,518.5115,205.2515,518.51154.761.01610,485,500.0021,255,012,208.90
2019072415,413.9615,461.7715,322.2715,363.7610.860.07616,062,700.0020,850,894,170.40
2019072315,493.7215,497.1715,198.6415,352.89-105.91-0.69599,260,800.0021,250,580,409.00
2019072215,563.1915,625.9115,396.9915,458.80-95.29-0.61678,198,500.0018,334,608,695.70
2019071915,480.0915,650.5915,453.7015,554.09151.950.99645,916,800.0017,939,705,771.00
2019071815,581.5315,627.9215,401.0215,402.14-207.38-1.33822,249,200.0021,218,093,729.80
2019071715,591.4915,744.3715,534.7815,609.521.090.01844,835,900.0022,293,340,966.80
2019071615,794.0715,864.5115,576.8615,608.43-208.45-1.32647,616,300.0021,025,917,586.10
2019071515,664.6715,826.0415,422.2015,816.8853.830.34862,989,300.0027,757,864,323.60
2019071215,669.1615,820.9615,653.7315,763.06116.440.74652,979,900.0020,838,676,137.60
2019071115,796.5115,877.2915,599.8515,646.61-47.14-0.30762,329,900.0023,222,035,864.80
2019071015,746.4815,820.0315,628.5315,693.7516.640.11721,996,000.0020,615,385,994.10
2019070915,598.8715,792.3915,507.9915,677.1229.540.19900,317,800.0026,858,210,497.50
2019070815,846.8115,848.0815,443.2515,647.58-194.97-1.231,021,557,600.0030,068,666,053.90
2019070515,498.7415,901.0115,485.3815,842.55414.452.69891,776,000.0031,076,113,914.60
2019070415,649.6315,707.5715,343.6615,428.10-230.46-1.47757,087,800.0027,562,983,730.40
2019070315,962.1416,054.7015,565.6115,658.56-395.63-2.46994,389,100.0037,383,627,719.50
2019070215,939.1616,073.7315,884.4716,054.1871.290.45939,559,600.0028,523,361,163.50
2019070115,617.3115,986.1315,544.4515,982.89633.324.13907,253,000.0031,314,356,321.30
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