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 |
(399970)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:53家 下跌家数:46家 平盘家数:1家

移动互联 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)
201909122,483.022,485.212,453.902,478.227.490.302,242,010,924.0054,669,009,755.81
201909112,503.522,510.102,460.232,470.74-25.58-1.022,572,425,015.0068,664,792,930.79
201909102,532.612,535.232,478.952,496.31-36.36-1.443,257,789,991.0085,299,691,889.67
201909092,472.472,532.672,457.722,532.6788.063.603,631,826,640.0093,169,475,013.05
201909062,443.392,465.792,413.822,444.6120.120.833,267,630,286.0082,426,183,963.20
201909052,409.992,473.432,409.902,424.4935.471.483,802,150,617.0091,482,273,046.76
201909042,376.632,396.172,356.502,389.026.870.292,792,375,852.0064,944,083,981.76
201909032,352.292,382.152,342.292,382.1538.601.652,935,230,518.0068,675,357,004.44
201909022,273.762,350.242,270.162,343.5477.293.412,784,769,887.0064,452,198,846.65
201908302,302.152,317.902,251.852,266.25-18.11-0.792,818,648,197.0065,918,446,282.39
201908292,271.022,294.172,264.082,284.3617.810.792,169,802,622.0049,579,153,643.85
201908282,274.522,281.372,258.942,266.55-10.62-0.471,935,818,725.0045,156,560,902.29
201908272,245.282,302.192,244.542,277.1747.172.122,596,086,353.0058,044,836,057.41
201908262,200.712,233.932,200.322,230.00-18.06-0.801,881,335,608.0043,183,039,378.86
201908232,253.962,265.762,233.932,248.06-1.21-0.051,807,275,194.0042,728,354,296.58
201908222,255.052,258.222,230.992,249.27-0.61-0.031,785,215,437.0041,469,953,780.94
201908212,233.372,262.692,230.662,249.886.510.291,930,596,643.0043,774,621,802.78
201908202,252.662,266.322,236.012,243.37-4.92-0.222,464,764,847.0053,901,815,555.74
201908192,177.112,253.632,177.112,248.2999.724.643,019,579,386.0066,880,393,558.17
201908162,128.212,170.622,124.532,148.5715.560.731,950,925,403.0043,657,826,888.83
201908152,052.242,133.012,047.342,133.0129.181.391,854,820,031.0040,434,912,513.38
201908142,125.792,136.032,101.632,103.8316.170.771,729,039,821.0039,005,795,551.73
201908132,092.752,104.382,076.262,087.66-28.08-1.331,360,899,589.0031,531,387,988.45
201908122,058.172,115.742,047.842,115.7461.893.011,568,422,784.0035,028,679,237.38
201908092,095.002,103.472,049.892,053.85-27.98-1.341,725,686,497.0038,720,544,244.67
201908082,064.562,085.862,061.232,081.8228.081.371,269,369,106.0027,815,537,840.70
201908072,088.192,090.662,053.742,053.74-22.20-1.071,384,204,600.0029,587,216,970.70
201908062,057.272,090.132,020.822,075.94-27.23-1.292,114,413,865.0044,675,786,733.52
201908052,137.072,163.902,103.172,103.17-42.25-1.971,652,734,607.0037,311,825,664.18
201908022,116.422,150.522,108.332,145.42-29.99-1.381,763,913,456.0039,954,076,204.86
201908012,175.912,185.922,163.242,175.42-10.56-0.481,360,159,381.0030,631,662,075.98
201907312,183.202,193.122,177.782,185.97-0.03-0.001,297,375,683.0030,011,413,748.10
201907302,186.392,210.082,179.672,186.003.250.151,650,781,912.0036,940,133,469.57
201907292,180.312,196.022,167.892,182.755.260.241,390,072,690.0030,949,228,793.90
201907262,166.632,181.012,161.132,177.496.100.281,422,850,018.0033,795,357,929.04
201907252,144.092,177.652,140.442,171.3828.621.341,745,435,024.0041,285,072,588.54
201907242,118.312,156.472,118.312,142.7729.921.421,709,286,747.0038,796,038,847.77
201907232,077.562,112.942,076.432,112.8439.631.911,276,248,776.0029,967,579,937.36
201907222,105.082,107.852,055.882,073.21-22.67-1.081,480,594,579.0032,853,867,295.03
201907192,091.132,118.372,091.132,095.8813.520.651,258,887,304.0026,839,224,722.55
201907182,115.742,115.742,082.362,082.36-48.65-2.281,467,524,431.0031,051,863,182.19
201907172,131.422,144.992,121.822,131.01-1.55-0.071,470,464,064.0031,883,763,924.22
201907162,126.672,140.962,121.932,132.56-0.20-0.011,340,405,062.0029,306,331,953.54
201907152,077.432,147.992,053.992,132.7651.022.451,874,754,743.0040,042,354,315.65
201907122,079.602,089.642,061.702,081.743.200.151,045,618,753.0022,446,644,918.17
201907112,103.042,112.842,070.332,078.54-9.63-0.461,155,712,915.0025,242,140,218.87
201907102,101.122,103.482,081.462,088.18-2.72-0.131,052,633,342.0024,698,510,066.63
201907092,085.932,097.612,069.902,090.906.140.291,201,780,822.0026,459,534,065.04
201907082,146.162,146.162,074.102,084.76-68.04-3.161,696,495,291.0035,674,190,441.40
201907052,143.112,157.892,134.532,152.8012.050.561,156,011,476.0026,197,717,106.96
201907042,164.252,167.612,128.692,140.75-21.00-0.971,377,742,978.0031,570,030,246.62
201907032,188.192,188.562,151.692,161.75-33.63-1.531,637,493,737.0037,187,642,679.95
201907022,204.382,209.692,186.952,195.38-15.69-0.711,976,925,444.0045,136,584,746.00
201907012,184.742,211.062,172.712,211.0688.534.172,845,417,356.0063,880,206,808.51
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