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 |
(399318)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:23家 下跌家数:33家 平盘家数:34家

国证B指 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)
202109224,619.184,636.334,599.564,630.12-7.92-0.1781,152,471.00350,314,865.34
202109174,650.944,664.304,599.494,638.04-16.41-0.3580,066,294.00358,275,419.31
202109164,706.634,720.404,642.744,654.45-51.44-1.0995,761,647.00400,940,838.43
202109154,697.564,711.934,692.314,705.89-3.07-0.0775,710,101.00294,480,542.88
202109144,754.914,754.914,704.234,708.95-50.17-1.0579,107,936.00350,398,347.61
202109134,760.294,768.124,739.184,759.12-1.83-0.0483,997,740.00378,986,093.99
202109104,758.414,772.924,748.474,760.95-0.42-0.0170,234,946.00331,839,008.59
202109094,753.374,761.374,737.194,761.378.920.1981,254,334.00359,867,651.25
202109084,724.694,752.454,717.204,752.4526.830.5794,863,842.00417,904,832.30
202109074,676.884,728.434,673.974,725.6251.631.1092,354,014.00388,366,840.48
202109064,632.694,674.084,632.694,674.0043.650.9460,697,605.00288,475,725.67
202109034,640.494,663.734,619.274,630.35-9.50-0.2078,887,871.00348,158,383.00
202109024,604.074,639.854,600.204,639.8534.560.7573,329,354.00336,967,020.89
202109014,595.284,608.804,569.774,605.307.300.1686,281,141.00409,035,935.39
202108314,626.984,626.984,582.304,598.00-28.49-0.6286,104,185.00385,907,847.29
202108304,622.124,627.174,608.054,626.4830.080.6581,702,079.00392,597,583.36
202108274,587.934,596.404,578.904,596.407.350.1666,635,181.00267,314,576.39
202108264,620.564,620.564,580.274,589.05-27.25-0.5960,932,301.00257,276,077.45
202108254,597.694,616.344,590.244,616.3023.620.5151,031,841.00242,756,833.31
202108244,585.414,601.784,580.864,592.687.760.1757,425,487.00283,697,623.76
202108234,549.584,584.924,549.584,584.9240.990.9051,820,229.00234,413,360.52
202108204,575.654,575.654,518.344,543.92-31.42-0.6965,737,106.00315,268,378.87
202108194,580.254,586.604,551.334,575.35-4.33-0.0964,493,875.00336,062,686.53
202108184,546.574,579.684,544.774,579.6836.120.7943,784,361.00222,037,348.43
202108174,601.324,611.134,537.444,543.56-56.72-1.2364,103,772.00320,879,402.84
202108164,604.914,625.094,594.634,600.29-3.89-0.0855,124,575.00243,821,398.84
202108134,596.664,619.584,596.174,604.186.580.1455,621,092.00253,276,742.41
202108124,586.754,597.734,576.264,597.6014.100.3166,880,997.00275,198,518.51
202108114,583.724,590.784,571.074,583.50-0.14-0.0052,592,050.00259,989,957.71
202108104,562.194,583.704,562.064,583.6418.540.4158,008,180.00277,533,456.09
202108094,551.994,569.474,542.414,565.098.550.1946,408,188.00237,843,348.06
202108064,559.834,566.954,546.814,556.54-2.83-0.0648,995,002.00227,281,827.66
202108054,562.384,572.844,549.994,559.37-13.07-0.2942,721,423.00215,168,435.27
202108044,525.854,573.214,521.624,572.4444.610.9949,030,499.00265,367,232.39
202108034,527.704,540.984,518.024,527.830.840.0253,357,705.00252,159,837.99
202108024,464.814,527.114,463.114,527.0051.131.1454,084,478.00255,726,112.74
202107304,480.904,480.904,450.514,475.87-1.94-0.0446,604,599.00252,990,706.23
202107294,445.144,480.054,445.144,477.8155.291.2557,500,472.00284,110,550.48
202107284,450.174,461.184,388.104,422.52-43.74-0.9878,402,274.00398,766,579.78
202107274,540.904,566.164,464.344,466.26-67.77-1.4987,764,290.00443,649,082.54
202107264,599.404,600.744,499.754,534.03-69.34-1.5174,899,640.00368,001,619.98
202107234,623.794,628.294,599.394,603.37-19.28-0.4246,936,265.00211,980,099.26
202107224,613.364,623.914,603.494,622.6612.270.2749,937,253.00209,088,025.85
202107214,552.634,614.424,552.634,610.3965.251.4465,831,755.00298,172,195.06
202107204,548.084,550.864,532.504,545.14-14.90-0.3355,555,635.00260,249,521.89
202107194,614.464,618.864,557.944,560.04-57.02-1.2365,661,016.00308,372,651.25
202107164,616.274,632.894,609.914,617.0512.160.2685,764,060.00382,235,585.20
202107154,614.034,622.994,582.544,604.89-13.76-0.3089,677,230.00391,236,703.00
202107144,634.954,634.954,611.874,618.65-14.54-0.3186,990,292.00375,979,940.90
202107134,604.924,633.204,595.854,633.2033.760.7379,499,414.00401,240,227.21
202107124,564.224,604.844,564.224,599.4447.481.0484,378,905.00371,662,154.91
202107094,527.804,552.604,516.134,551.9622.960.5155,164,952.00263,358,893.73
202107084,538.214,547.354,523.884,529.00-9.50-0.2163,613,106.00293,048,065.87
202107074,542.934,542.934,513.124,538.5015.730.3561,900,263.00426,004,788.64
202107064,508.464,543.414,506.784,522.7735.830.8079,251,809.00437,784,614.20
202107054,438.484,486.944,438.484,486.9471.391.6268,565,542.00446,839,450.81
202107024,426.094,431.334,408.904,415.54-13.21-0.3047,235,562.00216,475,651.08
202107014,429.984,449.194,424.664,428.753.180.0749,153,187.00256,337,511.62
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
©1997-2021