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 |
(399639)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:18家 下跌家数:21家 平盘家数:1家

深证大宗 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)
202109223,022.093,058.273,005.143,058.27-2.01-0.072,815,885,301.0037,931,915,379.60
202109173,062.923,120.552,992.653,060.28-26.16-0.853,988,603,242.0052,960,438,072.95
202109163,132.483,165.543,082.203,086.44-19.67-0.634,424,429,741.0060,283,762,536.34
202109153,092.273,123.543,069.413,106.1111.700.383,449,959,271.0046,963,533,614.25
202109143,101.553,165.083,058.143,094.41-21.30-0.684,874,614,046.0062,657,086,390.77
202109133,081.553,117.623,065.303,115.7062.362.043,878,029,626.0052,181,203,000.02
202109103,049.073,089.793,035.253,053.35-8.16-0.274,467,662,231.0056,194,695,235.69
202109093,011.873,061.563,011.193,061.5159.011.974,173,797,485.0055,848,394,789.70
202109082,985.013,008.932,965.073,002.499.000.303,452,606,869.0046,554,385,944.12
202109072,892.202,994.532,878.472,993.49111.063.853,657,702,340.0049,169,406,850.26
202109062,836.682,885.852,811.002,882.4355.571.973,247,857,876.0040,653,624,421.02
202109032,862.112,887.182,794.122,826.87-43.67-1.523,872,383,571.0049,773,645,896.18
202109022,797.682,880.862,797.682,870.5452.941.883,426,492,564.0043,947,982,682.29
202109012,919.322,927.122,773.682,817.60-91.22-3.144,696,016,726.0057,344,826,664.70
202108312,869.142,908.822,846.752,908.8231.541.104,097,612,731.0048,944,022,872.96
202108302,860.282,911.092,841.992,877.2830.191.064,369,391,660.0059,347,674,175.72
202108272,790.422,851.792,789.172,847.0935.701.274,041,529,080.0051,100,505,134.39
202108262,816.332,840.352,787.592,811.39-2.97-0.114,059,121,754.0047,091,233,687.18
202108252,793.292,814.362,751.082,814.3623.230.833,738,579,245.0044,666,290,081.76
202108242,751.552,807.152,744.302,791.1361.292.253,219,172,570.0040,678,539,466.18
202108232,690.062,734.172,678.262,729.8460.872.282,826,746,254.0034,127,959,514.99
202108202,667.032,703.742,638.602,668.97-10.41-0.392,783,703,437.0034,006,251,621.27
202108192,655.382,693.002,619.152,679.388.480.322,547,701,210.0033,491,488,874.12
202108182,648.972,689.002,635.342,670.9015.670.592,584,899,461.0034,165,151,529.35
202108172,702.502,721.202,644.772,655.24-55.00-2.032,959,677,047.0038,883,027,768.87
202108162,765.762,773.822,699.292,710.23-61.34-2.213,173,862,578.0042,088,582,609.05
202108132,759.012,815.012,749.622,771.57-1.97-0.073,158,642,994.0040,444,009,077.81
202108122,754.902,790.162,744.332,773.5416.030.583,227,359,194.0040,672,608,659.71
202108112,731.042,762.522,702.082,757.5140.951.512,894,703,500.0039,409,817,277.72
202108102,754.502,763.072,688.992,716.55-49.49-1.792,788,769,771.0041,004,309,088.74
202108092,730.902,779.212,694.062,766.0428.881.063,015,058,439.0040,885,116,691.56
202108062,697.182,778.562,697.182,737.1560.282.252,976,093,891.0040,833,943,154.80
202108052,667.112,691.152,648.802,676.880.810.032,693,759,278.0037,599,036,824.51
202108042,579.012,676.662,572.292,676.0795.913.722,314,470,895.0031,995,556,483.99
202108032,623.142,633.632,568.112,580.15-49.24-1.872,778,599,047.0035,585,798,089.21
202108022,586.772,631.832,569.182,629.4034.891.343,348,005,230.0044,301,387,762.50
202107302,583.182,604.422,554.032,594.516.410.253,346,707,268.0040,757,643,116.08
202107292,583.082,593.852,532.072,588.1061.262.422,911,667,212.0035,978,453,300.97
202107282,531.382,564.942,467.132,526.84-29.73-1.163,241,802,975.0036,213,185,363.16
202107272,676.252,709.512,554.832,556.57-106.92-4.014,368,748,639.0047,725,380,372.25
202107262,698.402,707.222,607.102,663.49-30.86-1.153,704,687,527.0044,301,382,359.57
202107232,689.162,736.882,679.962,694.3618.250.684,375,897,421.0051,229,383,297.96
202107222,655.462,682.422,639.972,676.1125.640.973,324,498,715.0039,310,693,851.29
202107212,620.872,660.322,617.472,650.4653.922.082,703,062,618.0036,485,650,772.16
202107202,552.112,603.222,543.512,596.5415.160.592,231,123,668.0030,227,992,793.07
202107192,607.292,619.242,557.772,581.39-46.62-1.772,650,885,837.0037,439,835,163.41
202107162,661.662,688.982,626.762,628.01-42.26-1.582,887,763,249.0038,744,493,413.17
202107152,596.772,670.272,595.832,670.2750.531.932,690,596,819.0034,495,619,794.05
202107142,665.822,665.822,616.052,619.74-65.29-2.432,447,667,700.0036,333,046,648.39
202107132,664.792,689.572,642.542,685.0328.791.082,629,008,272.0038,860,270,082.76
202107122,650.632,688.902,631.582,656.2539.431.513,431,944,995.0048,963,395,369.17
202107092,532.182,622.982,526.652,616.8273.692.902,860,504,031.0038,813,545,755.31
202107082,579.552,599.312,542.452,543.13-36.30-1.412,101,181,009.0032,195,959,032.50
202107072,502.432,580.792,493.012,579.4351.582.042,103,832,952.0031,500,338,153.35
202107062,530.412,546.712,491.322,527.8413.140.522,019,578,349.0029,096,516,928.24
202107052,501.542,519.492,486.172,514.7026.631.072,171,487,013.0027,961,894,406.43
202107022,479.482,512.722,472.632,488.07-4.67-0.191,715,493,874.0022,644,783,293.64
202107012,543.662,546.292,491.972,492.75-41.91-1.651,510,754,703.0020,984,988,845.97
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