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 |
(399399)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:205家 下跌家数:84家 平盘家数:11家

中经GDP 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)
202106258,886.709,017.148,875.299,002.36126.841.4312,191,123,017.00226,965,152,017.16
202106248,889.138,891.018,831.148,875.523.090.0311,000,236,993.00201,284,420,590.03
202106238,806.068,889.788,789.568,872.4369.770.7911,597,760,616.00228,713,419,074.11
202106228,756.188,807.238,747.238,802.6667.830.7811,336,537,822.00214,819,773,110.28
202106218,748.448,800.238,693.248,734.83-44.89-0.5110,932,080,770.00216,040,640,485.38
202106188,746.638,819.348,719.978,779.7225.170.2912,112,528,157.00230,372,088,752.56
202106178,746.258,807.428,723.248,754.55-3.31-0.049,729,253,158.00178,378,991,773.60
202106168,868.358,882.158,747.518,757.86-123.85-1.3910,321,254,910.00199,975,207,720.69
202106158,997.429,003.168,853.778,881.71-131.06-1.4512,120,185,390.00225,412,330,484.59
202106119,076.289,077.618,984.289,012.77-48.31-0.5314,814,147,286.00265,885,994,523.44
202106108,995.449,105.258,980.849,061.0769.840.7812,273,781,517.00226,252,331,315.10
202106098,982.159,017.128,961.558,991.246.350.0710,632,751,000.00184,439,776,541.20
202106089,024.249,096.748,944.558,984.89-38.82-0.4310,883,842,420.00212,787,037,914.71
202106079,050.689,051.048,977.979,023.71-35.37-0.3910,510,990,272.00196,570,887,817.42
202106048,991.079,133.248,964.249,059.0821.930.2411,343,982,749.00195,859,008,094.03
202106039,089.559,129.849,037.159,037.15-63.42-0.7012,056,509,698.00200,945,041,179.83
202106029,202.049,208.419,066.889,100.57-86.89-0.9512,273,386,728.00215,380,505,760.09
202106019,151.619,191.179,074.679,187.4620.240.2212,667,826,359.00229,998,097,439.63
202105319,154.829,167.629,095.599,167.2215.150.1711,581,489,384.00215,081,681,371.87
202105289,202.389,213.199,102.779,152.07-39.20-0.4313,351,396,731.00231,321,000,864.13
202105279,155.779,253.039,121.019,191.2732.720.3611,562,468,108.00208,187,384,802.02
202105269,168.069,198.029,141.539,158.55-0.60-0.0112,803,941,179.00234,909,266,640.33
202105258,952.699,168.808,939.809,159.15220.062.4613,615,825,394.00268,979,014,902.41
202105248,911.058,939.108,826.088,939.1025.900.2910,706,175,526.00196,833,904,242.36
202105219,009.089,050.318,906.158,913.20-79.01-0.8810,293,221,501.00183,402,875,454.24
202105208,970.839,011.708,943.518,992.2111.680.1311,828,500,244.00193,967,945,092.91
202105198,991.159,008.898,948.438,980.53-38.30-0.429,961,394,415.00171,207,192,338.75
202105189,027.209,039.928,963.389,018.833.120.0310,163,313,197.00166,074,827,242.42
202105178,913.719,045.598,913.719,015.71112.491.2612,446,895,196.00228,254,396,289.12
202105148,763.148,903.798,711.688,903.22160.441.8412,654,401,408.00214,372,621,938.10
202105138,755.158,802.508,718.638,742.78-109.86-1.2411,987,424,102.00177,993,536,373.38
202105128,808.938,861.338,779.028,852.6412.210.1411,296,587,768.00170,230,438,304.76
202105118,719.258,859.948,662.528,840.4357.990.6613,547,986,053.00204,225,765,804.97
202105108,769.418,819.068,712.838,782.4430.400.3515,072,726,896.00215,378,399,040.63
202105078,899.808,918.598,750.878,752.03-123.29-1.3915,593,567,658.00227,523,908,885.54
202105068,952.519,004.208,841.898,875.33-124.02-1.3813,715,134,560.00229,616,886,407.62
202104309,048.779,056.508,947.548,999.35-49.18-0.5413,078,794,192.00221,598,927,396.04
202104298,999.389,056.088,966.709,048.5380.560.9011,248,900,716.00195,789,743,595.70
202104288,913.498,968.158,886.168,967.9722.970.2610,424,613,808.00190,386,795,073.95
202104278,911.838,948.828,849.848,944.9927.720.3110,765,851,175.00177,925,879,189.49
202104269,068.179,108.528,910.058,917.28-120.69-1.3413,094,981,446.00228,917,186,150.77
202104238,962.759,065.888,954.649,037.9672.830.8110,813,570,017.00187,956,034,597.74
202104228,999.639,004.938,929.658,965.13-10.07-0.1110,555,525,765.00169,314,502,565.76
202104218,927.448,989.878,896.918,975.20-4.16-0.0510,181,803,279.00165,266,635,538.62
202104208,969.609,037.978,941.838,979.36-22.22-0.2510,845,697,764.00190,848,738,586.82
202104198,810.479,004.148,773.889,001.58196.942.2412,574,981,801.00211,122,602,784.71
202104168,813.118,830.888,724.548,804.6420.030.2310,254,549,341.00152,562,144,737.07
202104158,810.788,811.798,711.598,784.61-48.21-0.559,977,531,697.00155,090,877,282.60
202104148,770.738,840.398,759.958,832.8279.670.9111,117,860,183.00159,838,392,607.46
202104138,749.818,824.778,728.258,753.155.830.0712,079,720,351.00164,114,768,307.03
202104128,878.168,913.758,720.788,747.32-143.70-1.6214,373,394,269.00199,877,473,027.27
202104099,002.809,002.808,863.858,891.02-129.92-1.4412,013,085,590.00164,782,818,446.93
202104088,979.209,048.668,948.089,020.932.610.0313,464,232,154.00172,151,646,489.59
202104079,070.359,070.908,946.509,018.32-42.91-0.4712,766,742,522.00179,025,152,330.78
202104069,119.229,132.319,036.159,061.23-32.39-0.3610,257,572,957.00159,100,908,803.97
202104029,055.379,112.719,018.559,093.6363.560.7011,341,804,284.00179,010,369,537.47
202104018,942.419,037.978,941.689,030.07101.741.1410,548,984,242.00156,485,314,155.37
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
©1997-2021