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 |
(399966)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:1家 下跌家数:50家 平盘家数:0家

800非银 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)
201911205,875.495,876.835,793.705,799.84-90.08-1.531,085,470,836.0015,296,179,432.26
201911195,840.275,890.125,835.145,889.9232.350.551,243,027,122.0015,650,950,411.12
201911185,782.035,870.655,773.535,857.5769.681.201,297,713,402.0016,325,431,600.82
201911155,836.515,862.005,786.385,787.89-47.81-0.821,023,415,609.0014,670,657,775.93
201911145,848.685,870.175,818.165,835.70-7.82-0.13954,013,809.0013,652,969,937.08
201911135,894.635,894.635,819.225,843.52-64.98-1.10949,386,443.0014,315,056,260.33
201911125,891.535,913.595,860.375,908.5018.070.311,030,824,566.0014,725,359,364.70
201911115,948.765,963.215,884.405,890.43-95.96-1.601,394,039,569.0019,168,887,216.64
201911086,102.716,114.085,986.405,986.40-63.56-1.051,413,540,608.0020,450,460,275.07
201911076,023.546,080.176,013.336,049.9621.730.361,128,778,971.0016,782,192,531.23
201911066,080.626,085.386,010.866,028.23-51.93-0.851,318,492,394.0018,495,271,840.49
201911056,023.886,144.216,012.026,080.1666.201.102,111,197,001.0030,952,916,516.89
201911045,992.156,048.415,979.466,013.9729.150.491,271,045,464.0020,337,868,309.60
201911015,879.945,995.685,872.385,984.8187.301.481,257,633,864.0020,019,391,375.73
201910315,912.985,936.725,880.635,897.52-4.22-0.071,008,805,515.0015,845,157,306.48
201910305,924.915,949.525,889.745,901.74-29.45-0.501,075,574,843.0015,466,166,721.42
201910296,035.346,035.345,931.185,931.18-109.24-1.811,262,151,871.0017,950,428,996.07
201910285,971.666,055.125,957.186,040.4378.021.311,745,309,788.0024,732,007,127.61
201910255,916.985,976.765,871.585,962.4123.050.391,315,096,361.0024,084,464,198.85
201910245,931.955,980.725,904.685,939.3618.330.31929,601,630.0013,966,361,453.98
201910235,968.345,982.805,901.275,921.04-48.32-0.81969,323,118.0014,340,518,027.43
201910225,959.395,974.935,918.965,969.3624.570.411,014,222,142.0015,825,932,106.38
201910215,931.195,961.715,878.695,944.79-18.18-0.301,297,046,148.0020,604,748,966.80
201910186,119.376,130.175,962.975,962.97-135.37-2.221,297,141,624.0020,365,598,325.13
201910176,110.766,155.816,084.376,098.34-10.67-0.171,093,174,901.0017,602,172,231.35
201910166,146.426,222.676,103.166,109.02-11.96-0.201,464,433,569.0021,380,633,630.49
201910156,181.216,182.586,118.196,120.98-62.73-1.011,427,099,493.0019,207,497,273.31
201910146,179.096,257.956,149.176,183.7186.921.432,279,329,798.0032,796,018,165.37
201910116,014.386,137.385,963.606,096.79103.461.731,668,949,834.0026,439,312,214.09
201910105,959.755,999.945,944.525,993.3336.930.62956,501,309.0014,809,156,882.07
201910095,898.595,962.525,880.145,956.4020.240.34867,509,520.0014,338,916,386.23
201910085,945.085,999.495,920.885,936.17-4.68-0.08951,832,015.0015,219,684,268.25
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