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 |
(399990)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:6家 下跌家数:24家 平盘家数:1家

煤炭等权 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)
201909201,691.431,691.581,680.561,683.81-9.67-0.57429,991,421.002,811,540,810.71
201909191,697.031,697.191,677.651,693.480.540.03412,333,900.002,503,426,152.30
201909181,699.411,704.061,689.621,692.94-2.19-0.13442,785,858.002,832,655,057.40
201909171,735.771,735.771,690.351,695.12-46.12-2.65740,524,389.005,142,172,585.35
201909161,753.561,759.281,735.031,741.244.380.25746,679,533.005,133,538,658.04
201909121,733.391,740.071,726.391,736.862.590.15731,475,261.005,448,052,560.69
201909111,720.811,748.971,719.501,734.2817.701.03941,308,798.006,828,303,034.39
201909101,720.881,721.291,710.841,716.57-4.55-0.26693,309,552.004,368,909,560.83
201909091,711.031,721.121,701.141,721.1221.851.29685,169,837.004,836,629,900.85
201909061,702.421,706.681,689.331,699.271.990.12525,042,958.003,457,382,692.67
201909051,698.521,720.211,696.981,697.284.020.24898,929,162.005,782,495,541.86
201909041,672.491,693.841,669.871,693.2520.131.20720,237,645.004,654,988,733.48
201909031,676.391,677.231,663.811,673.13-1.32-0.08566,552,845.003,387,648,832.90
201909021,631.001,677.851,630.571,674.4551.483.17697,826,447.003,977,543,401.71
201908301,653.301,658.511,618.621,622.97-24.24-1.47646,476,243.003,221,091,820.30
201908291,652.451,659.771,647.161,647.21-6.80-0.41871,073,267.003,553,002,948.96
201908281,648.081,661.561,638.661,654.019.570.58802,876,999.003,983,238,228.74
201908271,619.101,653.481,619.101,644.4432.422.01770,532,441.004,772,911,194.42
201908261,589.821,618.511,588.091,612.01-10.80-0.67525,445,491.003,202,147,122.67
201908231,623.391,626.981,614.881,622.81-0.60-0.04431,799,874.002,814,307,906.55
201908221,628.151,629.901,611.971,623.420.240.01402,164,620.002,478,418,743.28
201908211,625.721,631.021,620.341,623.18-10.67-0.65379,968,291.002,184,625,801.71
201908201,624.431,650.231,622.621,633.8516.401.01653,094,646.003,663,484,259.53
201908191,588.601,617.451,587.971,617.4536.372.30495,476,679.002,942,132,112.04
201908161,576.081,589.011,573.961,581.083.520.22383,465,933.002,369,610,834.55
201908151,554.281,577.761,548.091,577.56-7.60-0.48407,677,079.002,262,817,982.35
201908141,590.371,600.211,583.511,585.1610.940.69459,523,220.002,471,464,668.07
201908131,581.071,581.071,570.001,574.22-18.89-1.19263,865,483.001,630,638,007.05
201908121,574.821,593.311,571.131,593.1119.611.25325,443,246.002,073,512,940.52
201908091,602.241,603.721,571.891,573.50-22.13-1.39360,272,549.002,121,784,524.62
201908081,593.571,604.431,592.531,595.636.480.41374,313,234.002,070,346,460.56
201908071,590.881,602.041,584.611,589.154.400.28378,805,706.002,161,079,631.23
201908061,618.351,618.351,561.151,584.75-57.83-3.52690,312,907.003,602,913,466.76
201908051,672.131,672.131,641.781,642.58-34.80-2.07440,596,910.002,882,094,452.38
201908021,681.021,682.681,668.441,677.38-33.24-1.94533,421,199.003,542,089,501.89
201908011,718.281,722.001,703.901,710.63-12.67-0.74476,087,777.002,899,562,046.59
201907311,729.651,730.531,722.191,723.30-9.55-0.55453,213,952.003,546,907,513.76
201907301,723.821,741.791,723.511,732.859.360.54525,823,151.004,014,146,202.62
201907291,729.111,730.001,717.451,723.49-10.20-0.59321,098,882.002,156,920,748.51
201907261,725.371,735.081,721.781,733.693.440.20418,397,616.002,774,147,715.46
201907251,730.141,733.311,722.831,730.24-0.30-0.02338,211,397.002,171,731,845.43
201907241,713.881,741.511,713.881,730.5518.391.07483,486,420.003,319,245,163.50
201907231,702.641,713.801,698.501,712.1611.120.65300,667,997.002,123,195,637.20
201907221,731.371,732.061,696.151,701.03-28.16-1.63434,978,272.002,692,646,641.71
201907191,721.851,742.391,721.851,729.1912.470.73418,895,376.002,692,917,341.34
201907181,731.751,731.751,716.461,716.73-23.59-1.36435,479,776.002,372,077,155.12
201907171,738.931,744.141,734.851,740.320.040.00347,392,102.002,124,205,268.79
201907161,730.881,744.001,728.041,740.286.180.36325,977,794.002,145,330,861.24
201907151,716.581,740.571,698.831,734.1015.610.91380,904,811.002,470,907,064.40
201907121,710.101,720.421,702.381,718.499.320.55281,642,164.001,780,456,860.28
201907111,713.141,726.331,703.011,709.171.370.08314,437,760.002,046,648,254.73
201907101,726.211,727.661,704.141,707.80-19.73-1.14339,442,007.002,155,735,351.35
201907091,727.171,733.241,717.631,727.531.540.09330,392,451.002,270,122,173.55
201907081,788.461,788.461,722.641,726.00-71.96-4.00604,383,192.003,942,322,916.96
201907051,794.461,799.951,786.961,797.961.640.09347,390,735.002,553,179,188.65
201907041,798.561,805.471,787.151,796.32-2.71-0.15395,102,544.002,664,113,543.59
201907031,812.051,812.051,794.661,799.03-16.40-0.90503,601,052.003,518,146,097.38
201907021,814.101,822.401,807.261,815.43-2.53-0.14655,210,066.005,057,872,795.54
201907011,801.191,817.961,794.201,817.9643.382.44772,695,418.005,405,883,975.37
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