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 |
(399400)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:314家 下跌家数:178家 平盘家数:8家

大中盘 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)
202112014,365.844,374.584,355.824,373.896.630.1518,390,559,538.00355,261,252,800.27
202111304,388.504,398.284,346.964,367.26-12.66-0.2920,542,728,578.00392,038,760,553.82
202111294,340.024,381.464,339.104,379.921.920.0419,479,220,898.00394,125,845,184.69
202111264,396.544,402.114,370.124,377.99-27.49-0.6217,456,571,111.00340,915,389,753.40
202111254,419.094,423.054,400.214,405.48-14.15-0.3217,178,278,886.00352,291,792,453.01
202111244,422.834,434.534,404.664,419.64-2.81-0.0619,766,570,838.00398,689,691,194.12
202111234,420.594,435.784,412.094,422.45-4.33-0.1021,857,852,620.00415,534,873,568.16
202111224,398.094,428.344,398.094,426.7833.870.7720,299,124,055.00440,836,711,367.83
202111194,339.814,394.514,335.934,392.9150.201.1618,788,904,141.00365,330,519,699.31
202111184,371.474,371.474,334.264,342.71-39.78-0.9116,663,369,495.00335,370,134,142.20
202111174,374.664,385.064,359.924,382.499.360.2115,712,443,799.00335,819,755,057.78
202111164,374.654,403.694,367.694,373.13-3.58-0.0818,209,301,636.00384,247,741,095.16
202111154,397.854,405.304,359.824,376.71-16.16-0.3717,974,572,968.00382,513,602,846.69
202111124,406.104,411.204,379.284,392.86-8.90-0.2019,391,790,831.00376,592,757,335.35
202111114,333.474,402.534,328.624,401.7662.931.4521,817,430,353.00420,826,656,818.41
202111104,350.444,350.444,279.054,338.84-26.20-0.6019,272,619,108.00401,801,765,790.87
202111094,372.634,382.714,339.234,365.043.720.0917,132,667,430.00358,837,780,988.74
202111084,350.244,375.954,342.474,361.329.280.2119,090,690,186.00395,434,679,282.53
202111054,372.594,395.724,352.044,352.04-28.38-0.6521,354,919,171.00425,359,418,311.25
202111044,357.054,385.394,349.844,380.4341.760.9618,850,787,745.00419,669,012,883.15
202111034,349.514,370.474,320.424,338.67-16.06-0.3719,953,037,838.00412,572,206,076.63
202111024,388.744,412.564,318.224,354.73-36.46-0.8326,158,117,234.00519,900,193,403.04
202111014,380.034,411.854,364.444,391.19-12.21-0.2824,259,266,329.00517,884,563,890.14
202110294,357.464,403.404,346.494,403.4045.551.0522,884,032,862.00496,638,660,182.68
202110284,378.334,393.514,342.314,357.86-31.17-0.7123,267,042,780.00442,750,123,800.48
202110274,426.514,426.514,376.824,389.02-47.48-1.0721,790,165,907.00417,392,112,415.43
202110264,462.064,475.694,428.604,436.50-15.34-0.3420,777,354,294.00412,994,743,220.47
202110254,416.354,453.574,410.794,451.8424.490.5520,239,193,931.00404,436,931,501.04
202110224,414.354,454.454,412.084,427.3518.970.4320,911,466,750.00391,300,464,919.19
202110214,402.204,425.074,378.414,408.3811.130.2521,258,097,758.00371,980,177,469.60
202110204,411.044,423.614,389.314,397.24-11.72-0.2720,880,327,760.00384,944,904,714.20
202110194,368.004,411.914,367.954,408.9739.030.8919,745,653,001.00382,423,414,581.72
202110184,401.454,401.454,338.184,369.94-35.74-0.8120,701,447,808.00417,606,620,896.06
202110154,365.824,411.154,352.064,405.6825.520.5820,938,622,107.00414,567,104,344.91
202110144,391.554,407.724,369.824,380.16-15.13-0.3417,954,113,047.00338,475,923,520.89
202110134,338.284,403.934,329.104,395.2954.921.2719,200,982,272.00369,266,899,621.18
202110124,379.934,380.264,302.064,340.38-51.93-1.1824,715,306,891.00401,827,134,858.87
202110114,400.124,429.754,386.584,392.310.840.0224,064,906,043.00420,504,637,117.54
202110084,396.784,407.084,366.594,391.4740.110.9225,438,701,780.00455,658,859,130.65
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