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 |
(399958)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:49家 下跌家数:48家 平盘家数:3家

创业成长 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)
202009301,605.851,615.811,588.481,600.054.460.28586,951,000.0022,138,942,259.20
202009291,588.891,604.371,575.031,595.5918.411.17582,905,700.0022,667,288,175.00
202009281,600.791,603.121,573.421,577.18-12.87-0.81600,700,300.0023,837,794,153.70
202009251,599.081,608.591,584.091,590.06-2.56-0.16596,256,400.0023,617,295,752.70
202009241,613.141,618.601,592.281,592.62-34.34-2.11759,148,000.0027,136,982,152.20
202009231,592.161,629.561,588.591,626.9640.772.57699,237,000.0029,123,791,984.30
202009221,589.761,608.481,580.901,586.19-8.05-0.50717,059,900.0025,343,202,638.50
202009211,610.651,612.601,592.681,594.23-15.83-0.98726,557,000.0024,061,829,293.50
202009181,586.621,610.621,584.931,610.0622.871.44897,193,200.0028,466,695,622.70
202009171,585.101,598.371,563.211,587.19-2.32-0.15798,335,400.0027,445,458,582.30
202009161,607.431,610.291,581.601,589.51-21.74-1.35814,467,600.0027,659,031,160.90
202009151,594.521,611.251,583.651,611.2517.891.12853,846,500.0027,022,007,807.50
202009141,597.901,610.061,579.531,593.3613.520.86898,647,400.0031,161,290,866.20
202009111,547.271,580.401,547.161,579.8433.082.14813,194,000.0026,346,658,247.40
202009101,568.691,587.131,542.221,546.760.150.011,018,510,000.0031,655,918,981.30
202009091,597.441,597.441,533.481,546.61-83.23-5.111,082,536,900.0036,570,329,521.90
202009081,641.251,650.521,609.601,629.83-6.61-0.40915,550,000.0029,943,841,671.10
202009071,697.371,701.961,632.391,636.44-65.85-3.871,007,480,200.0037,409,427,474.50
202009041,674.541,706.471,674.541,702.29-10.74-0.63820,431,600.0030,712,992,622.80
202009031,729.751,737.331,706.321,713.03-17.35-1.00988,854,700.0033,928,505,016.40
202009021,728.631,739.521,717.021,730.389.820.571,084,456,900.0036,260,692,948.90
202009011,701.271,720.571,694.051,720.5715.330.901,056,393,300.0033,336,057,876.70
202008311,726.801,729.071,705.241,705.24-24.50-1.421,097,853,900.0039,780,627,919.20
202008281,691.511,730.711,684.071,729.7437.002.19988,770,200.0034,700,510,136.90
202008271,683.261,696.781,664.741,692.7412.830.76850,332,500.0031,072,255,325.30
202008261,707.951,715.371,671.991,679.91-22.89-1.341,068,798,900.0038,198,656,837.80
202008251,705.661,719.921,697.911,702.80-0.01-0.001,005,697,600.0037,645,029,050.70
202008241,699.311,708.031,658.211,702.8118.391.091,066,135,200.0042,032,375,152.40
202008211,670.891,696.001,670.891,684.4327.511.66971,382,800.0037,300,214,525.00
202008201,659.001,673.371,649.471,656.92-12.06-0.72839,655,800.0030,481,019,515.90
202008191,719.561,719.561,668.971,668.98-55.00-3.191,048,854,600.0037,917,601,859.30
202008181,714.401,731.061,712.471,723.9810.490.611,068,422,400.0038,212,739,379.90
202008171,697.631,714.131,687.471,713.4917.611.041,071,918,000.0036,757,878,852.30
202008141,668.081,697.651,662.781,695.8724.651.47926,252,600.0030,937,983,070.10
202008131,698.241,700.981,665.311,671.23-16.11-0.95985,948,300.0033,170,939,467.00
202008121,730.101,735.011,649.241,687.34-47.19-2.721,204,627,600.0046,169,381,455.40
202008111,753.371,782.601,733.121,734.52-18.65-1.061,305,352,100.0045,804,362,773.00
202008101,743.271,762.891,711.261,753.17-1.64-0.091,252,016,900.0045,662,973,114.10
202008071,789.891,803.841,723.751,754.81-26.73-1.501,267,760,500.0051,975,363,562.60
202008061,824.631,825.711,762.251,781.54-38.48-2.111,186,472,500.0047,271,895,042.50
202008051,796.391,827.791,781.801,820.0116.830.931,160,726,600.0043,752,659,774.50
202008041,819.741,839.701,791.111,803.19-23.87-1.311,328,395,700.0052,801,265,757.50
202008031,818.271,827.061,794.181,827.0630.181.681,331,076,200.0053,712,917,739.20
202007311,774.251,807.551,761.851,796.8724.371.371,301,648,100.0050,507,577,296.30
202007301,789.221,802.881,767.251,772.50-3.03-0.171,308,254,200.0048,445,631,049.90
202007291,702.891,776.671,698.851,775.5366.973.921,189,868,500.0044,168,269,332.20
202007281,692.961,709.891,671.121,708.5634.462.061,128,940,100.0043,319,380,670.10
202007271,683.161,698.861,657.311,674.092.780.171,082,311,000.0042,359,154,331.20
202007241,755.501,759.141,663.081,671.31-101.55-5.731,513,638,700.0058,891,806,421.80
202007231,739.411,772.861,722.091,772.8615.500.881,382,987,100.0054,274,218,426.20
202007221,733.681,774.351,726.291,757.3721.321.231,256,815,400.0049,343,365,138.30
202007211,708.471,738.281,691.481,736.0531.431.841,215,176,000.0043,745,951,003.90
202007201,715.641,721.301,666.611,704.6219.921.181,430,043,200.0051,493,834,124.70
202007171,654.131,705.141,644.381,684.6930.771.861,190,217,600.0044,877,137,602.10
202007161,755.461,774.271,645.611,653.93-96.49-5.511,590,586,200.0060,252,327,655.90
202007151,783.631,801.951,742.851,750.42-27.26-1.531,685,405,600.0062,715,962,211.50
202007141,783.221,783.991,734.511,777.68-5.25-0.291,793,283,000.0066,047,748,855.30
202007131,717.211,784.331,717.211,782.9368.614.001,691,682,100.0061,023,256,213.90
202007101,700.631,729.011,692.231,714.325.140.301,539,637,300.0055,470,762,193.70
202007091,646.291,711.091,644.581,709.1860.733.681,744,978,000.0060,314,074,848.40
202007081,634.901,648.451,615.921,648.4517.201.051,468,148,800.0049,347,626,159.30
202007071,604.121,652.351,597.111,631.2538.572.421,707,362,000.0059,174,227,383.50
202007061,559.051,594.821,553.261,592.6835.682.291,638,163,100.0053,726,117,284.70
202007031,540.431,558.141,525.001,557.0111.510.751,236,047,600.0041,484,388,964.60
202007021,551.561,564.461,536.991,545.49-10.59-0.681,240,850,900.0042,543,031,764.30
202007011,568.481,570.301,533.771,556.08-6.89-0.441,159,309,500.0041,589,354,426.40
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
©1997-2020