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 |
(399994)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:100家 下跌家数:0家 平盘家数:0家

信息安全 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)
201908191,526.471,580.651,525.031,578.2874.914.982,745,249,573.0046,531,219,821.79
201908161,487.101,517.371,484.831,503.3613.250.891,787,316,390.0030,554,161,082.97
201908151,421.751,490.121,417.861,490.1226.981.841,785,835,343.0029,800,119,202.18
201908141,476.861,485.351,460.411,463.1314.581.011,530,216,267.0025,442,435,348.47
201908131,451.501,459.921,440.381,448.56-18.10-1.231,164,829,436.0019,697,148,003.23
201908121,428.921,466.661,421.721,466.6642.492.981,367,086,776.0023,359,782,221.16
201908091,466.421,470.061,420.571,424.17-31.05-2.131,610,922,299.0028,662,715,629.26
201908081,445.671,459.491,445.011,455.2217.961.251,213,050,757.0020,149,966,222.41
201908071,470.031,472.341,437.251,437.25-23.55-1.611,292,031,376.0020,889,387,300.54
201908061,468.401,471.031,417.951,460.80-40.36-2.691,932,421,013.0030,678,064,327.51
201908051,508.471,542.271,500.891,501.16-11.80-0.781,436,315,495.0025,570,508,171.87
201908021,499.111,518.891,495.021,512.96-27.96-1.811,499,479,415.0026,432,492,022.07
201908011,542.331,552.861,531.181,540.92-9.18-0.591,219,418,529.0020,000,151,145.82
201907311,549.061,557.711,543.321,550.10-1.53-0.101,216,763,965.0021,011,394,050.38
201907301,550.351,569.491,546.181,551.631.230.081,395,220,070.0023,405,148,810.49
201907291,549.781,563.191,538.841,550.392.140.141,250,601,359.0021,233,104,792.59
201907261,546.601,550.201,535.671,548.25-1.25-0.081,278,794,170.0021,975,989,162.99
201907251,538.591,559.561,535.671,549.5013.950.911,649,696,630.0028,573,164,045.31
201907241,508.531,543.871,508.171,535.5534.042.271,636,827,072.0028,242,229,561.88
201907231,474.361,502.061,473.751,501.5028.861.961,080,522,140.0018,411,108,628.38
201907221,510.871,513.091,461.081,472.65-33.77-2.241,236,269,242.0019,515,349,431.02
201907191,505.111,523.451,503.621,506.425.320.351,086,481,537.0018,009,134,062.10
201907181,529.011,529.011,501.051,501.10-42.67-2.761,275,681,798.0021,552,241,940.14
201907171,542.981,555.971,537.651,543.780.750.051,338,902,037.0022,852,724,577.45
201907161,536.391,550.331,531.581,543.021.130.071,246,380,951.0021,103,142,474.26
201907151,493.771,551.921,477.141,541.9044.502.971,763,859,639.0029,105,102,827.93
201907121,497.011,503.481,481.651,497.391.090.071,038,642,689.0015,734,892,337.42
201907111,516.541,525.241,489.021,496.30-10.18-0.681,233,873,824.0018,940,802,806.39
201907101,518.361,521.641,498.111,506.48-8.25-0.541,176,074,008.0017,389,052,652.97
201907091,515.301,524.881,495.211,514.730.130.011,372,706,077.0020,164,373,864.30
201907081,577.741,577.741,508.751,514.60-68.67-4.341,852,578,255.0028,199,957,484.84
201907051,576.211,587.731,570.861,583.277.750.491,259,094,953.0019,729,181,694.64
201907041,588.201,594.371,566.171,575.52-7.87-0.501,398,554,498.0022,957,499,430.88
201907031,607.421,607.671,576.291,583.39-32.24-2.001,747,439,886.0028,551,405,045.50
201907021,625.531,632.051,607.071,615.63-14.26-0.882,130,055,188.0035,970,250,148.06
201907011,607.541,629.891,595.821,629.8969.004.422,857,073,296.0048,710,008,546.51
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