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 |
(399330)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:65家 下跌家数:32家 平盘家数:3家

深证100 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)
202112036,851.716,909.996,837.456,909.9960.230.883,964,284,135.00129,385,685,083.58
202112026,821.826,864.186,805.956,849.7617.390.254,281,083,687.00119,656,243,270.52
202112016,843.216,856.266,801.636,832.37-8.88-0.133,561,095,731.00110,430,055,972.34
202111306,884.866,889.546,806.186,841.25-27.72-0.403,261,645,372.00123,254,091,016.93
202111296,796.656,886.666,795.956,868.9715.180.223,224,427,538.00123,116,198,947.41
202111266,874.636,906.256,841.076,853.78-32.61-0.472,964,308,721.00102,345,115,794.83
202111256,916.346,926.506,873.836,886.39-33.15-0.483,074,680,198.00108,918,077,512.27
202111246,927.466,946.956,904.836,919.55-5.59-0.083,561,692,653.00132,445,163,590.54
202111236,949.886,952.026,907.196,925.14-42.10-0.603,732,036,459.00127,572,655,327.90
202111226,891.216,967.246,884.296,967.2490.151.314,206,617,206.00153,195,548,884.71
202111196,796.906,882.386,787.706,877.1073.351.083,887,874,597.00127,749,152,783.47
202111186,854.876,854.876,793.916,803.74-71.29-1.043,764,429,240.00116,221,676,611.83
202111176,868.196,876.026,829.056,875.0328.500.423,545,016,171.00119,705,817,288.93
202111166,828.786,898.906,818.936,846.5315.010.224,102,835,165.00137,294,391,929.24
202111156,868.066,868.096,795.466,831.52-30.28-0.444,024,262,748.00131,835,804,825.48
202111126,897.646,912.646,831.566,861.80-33.17-0.484,079,295,415.00126,294,865,599.26
202111116,781.926,899.016,774.736,894.97106.081.565,009,192,331.00146,722,161,050.82
202111106,805.926,808.826,683.106,788.90-45.40-0.664,054,747,539.00139,790,749,597.04
202111096,837.756,851.446,785.326,834.309.970.153,457,319,089.00117,060,424,861.06
202111086,794.216,845.776,768.906,824.3328.920.434,042,879,659.00142,444,375,174.10
202111056,821.656,870.636,794.136,795.41-43.30-0.634,537,270,485.00141,941,964,573.33
202111046,785.036,845.746,768.936,838.7196.821.444,477,324,720.00149,754,290,546.06
202111036,761.986,809.426,707.976,741.88-26.05-0.384,642,393,096.00137,575,524,713.73
202111026,810.296,856.156,707.556,767.93-40.57-0.605,340,705,645.00169,742,649,322.16
202111016,777.196,863.666,745.326,808.50-9.39-0.145,355,214,266.00178,198,702,545.66
202110296,718.816,823.996,698.236,817.8994.721.414,860,252,760.00168,427,714,801.71
202110286,761.026,813.096,690.506,723.17-50.70-0.754,598,464,256.00146,807,183,811.35
202110276,828.616,828.616,747.336,773.87-78.37-1.144,454,238,395.00139,439,132,243.05
202110266,922.606,931.466,841.436,852.23-32.32-0.473,998,957,387.00141,604,351,671.37
202110256,855.716,889.176,819.916,884.5529.960.443,981,181,593.00136,774,264,295.53
202110226,813.326,892.146,806.006,854.5963.690.943,667,338,264.00126,705,676,281.81
202110216,785.076,804.836,733.966,790.9112.280.183,831,786,553.00113,028,441,536.28
202110206,828.886,855.496,768.816,778.63-34.92-0.513,989,078,582.00126,749,423,378.62
202110196,742.456,816.106,742.456,813.5575.011.113,830,113,891.00127,956,596,253.53
202110186,779.926,779.926,677.596,738.53-55.22-0.813,799,176,589.00140,285,661,039.95
202110156,711.046,803.116,675.156,793.7560.760.904,153,991,376.00148,365,574,707.74
202110146,762.606,792.116,713.916,732.99-28.66-0.423,373,865,798.00112,536,436,543.36
202110136,631.076,772.006,618.796,761.65128.281.933,800,341,148.00129,821,973,048.20
202110126,709.566,723.456,572.016,633.37-88.96-1.324,633,792,311.00134,153,064,294.77
202110116,772.116,814.796,710.366,722.33-37.02-0.554,213,726,236.00134,617,012,156.58
202110086,736.076,780.656,702.796,759.3586.671.305,079,137,681.00153,925,977,701.01
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