深证央企(399335)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-04-16 4757.26 4804.22 4743.55 4791.58 13195718手 1665168万 43.00 0.91%
2021-04-15 4725.12 4750.58 4691.17 4748.58 12685504手 1456411万 14.09 0.30%
2021-04-14 4678.21 4744.95 4672.37 4734.49 14688732手 1494042万 64.80 1.39%
2021-04-13 4670.03 4707.74 4650.50 4669.69 13066308手 1443130万 -11.04 -0.24%
2021-04-12 4774.85 4797.54 4667.20 4680.73 15392941手 1796199万 -101.62 -2.12%
2021-04-09 4843.06 4843.26 4770.09 4782.35 14026450手 1539033万 -41.12 -0.85%
2021-04-08 4795.15 4851.89 4775.65 4823.47 15522045手 1584510万 9.31 0.19%
2021-04-07 4837.00 4840.71 4780.06 4814.16 14260210手 1636097万 -23.47 -0.48%
2021-04-06 4869.94 4871.86 4812.47 4837.63 12476234手 1535074万 -0.61 -0.01%
2021-04-02 4822.08 4869.50 4812.42 4838.24 14388443手 1758785万 28.08 0.58%
2021-04-01 4790.48 4816.96 4777.19 4810.16 16173180手 1724623万 21.51 0.45%
2021-03-31 4804.58 4806.94 4762.87 4788.65 15992257手 1800700万 -7.08 -0.15%
2021-03-30 4740.96 4818.60 4730.94 4795.73 14211268手 1792298万 60.18 1.27%
2021-03-29 4722.43 4788.70 4720.70 4735.55 14123100手 1778489万 35.91 0.76%
2021-03-26 4622.07 4725.66 4618.39 4699.64 12570711手 1542001万 99.70 2.17%
2021-03-25 4589.50 4630.11 4575.65 4599.94 13318986手 1449198万 0.52 0.01%
2021-03-24 4649.28 4685.04 4591.75 4599.42 15061129手 1650089万 -78.80 -1.68%
2021-03-23 4727.39 4731.37 4651.02 4678.22 13564361手 1652538万 -49.01 -1.04%
2021-03-22 4672.60 4732.71 4658.68 4727.23 16191296手 1891638万 25.54 0.54%
2021-03-19 4671.46 4745.97 4652.41 4701.69 13314049手 1651495万 -26.70 -0.56%
2021-03-18 4721.11 4740.18 4701.80 4728.39 11217001手 1397953万 24.98 0.53%
2021-03-17 4668.15 4727.09 4635.84 4703.41 10804623手 1478114万 29.24 0.63%
2021-03-16 4673.29 4689.83 4602.97 4674.17 12335776手 1710304万 -0.31 -0.01%
2021-03-15 4711.32 4724.14 4634.19 4674.48 15229750手 1816497万 -84.53 -1.78%
2021-03-12 4782.86 4790.54 4722.97 4759.01 18069030手 1877230万 -11.51 -0.24%
2021-03-11 4681.01 4776.06 4653.32 4770.52 14573990手 1862619万 109.06 2.34%
2021-03-10 4738.42 4754.71 4653.11 4661.46 13631200手 1782586万 -24.26 -0.52%
2021-03-09 4829.75 4832.76 4642.99 4685.72 19151890手 2608306万 -176.76 -3.63%
2021-03-08 5066.73 5106.96 4860.69 4862.48 17657928手 2626787万 -175.43 -3.48%
2021-03-05 4972.70 5086.28 4929.87 5037.91 15711261手 2207577万 -4.80 -0.10%
2021-03-04 5088.88 5101.59 5015.07 5042.71 19117266手 2461146万 -93.95 -1.83%
2021-03-03 5076.87 5137.05 5052.46 5136.66 16655227手 2264182万 45.81 0.90%
2021-03-02 5102.34 5121.21 5023.76 5090.85 13532970手 2271641万 9.56 0.19%
2021-03-01 5005.60 5085.18 5005.60 5081.29 13010277手 2155997万 126.57 2.56%
2021-02-26 4937.98 4999.72 4918.23 4954.72 15029693手 2354254万 -100.78 -1.99%
2021-02-25 5057.27 5114.96 5024.41 5055.50 16339718手 2585070万 38.90 0.78%
2021-02-24 5089.78 5120.34 4957.60 5016.60 17808848手 3032556万 -53.59 -1.06%
2021-02-23 5058.35 5119.93 5005.78 5070.19 17722678手 2766177万 -29.25 -0.57%
2021-02-22 5181.49 5195.58 5099.44 5099.44 22760816手 3325505万 -78.64 -1.52%
2021-02-19 5117.34 5188.28 5074.93 5178.08 16742281手 2750994万 31.70 0.62%
2021-02-18 5253.75 5281.50 5125.14 5146.38 16128727手 2924833万 -32.09 -0.62%
2021-02-10 5101.04 5186.70 5066.28 5178.47 10800620手 2096267万 80.18 1.57%
2021-02-09 4972.44 5105.73 4957.83 5098.29 11439608手 2255504万 158.53 3.21%
2021-02-08 4893.03 4985.23 4869.60 4939.76 10084093手 1857873万 35.90 0.73%
2021-02-05 5001.11 5023.74 4901.61 4903.86 11954226手 2197103万 -98.74 -1.97%
2021-02-04 5051.34 5096.03 4927.90 5002.60 13692337手 2602289万 -52.28 -1.03%
2021-02-03 5186.36 5222.78 5043.33 5054.88 15153213手 2973909万 -131.80 -2.54%
2021-02-02 5111.86 5203.84 5105.72 5186.68 12269166手 2352138万 87.23 1.71%
2021-02-01 5082.18 5124.69 5040.03 5099.45 11809885手 2152411万 26.16 0.52%
2021-01-29 5166.19 5195.01 4996.21 5073.29 12981262手 2417060万 -82.47 -1.60%
2021-01-28 5249.19 5274.32 5125.95 5155.76 13704337手 2663273万 -172.26 -3.23%
2021-01-27 5224.48 5335.07 5196.48 5328.02 12073073手 2483373万 87.40 1.67%
2021-01-26 5367.45 5375.08 5236.27 5240.62 14563340手 2929676万 -173.76 -3.21%
2021-01-25 5407.73 5511.38 5358.87 5414.38 16924534手 3368558万 0.82 0.01%
2021-01-22 5392.44 5447.40 5340.93 5413.56 14822004手 2884633万 30.59 0.57%
2021-01-21 5323.89 5429.37 5317.33 5382.97 14668421手 2815087万 56.34 1.06%
2021-01-20 5279.58 5326.63 5255.32 5326.63 12562126手 2395726万 23.83 0.45%
2021-01-19 5315.29 5367.88 5287.73 5302.80 15179496手 2682679万 -24.39 -0.46%
2021-01-18 5226.40 5361.52 5209.04 5327.19 14030776手 2729451万 82.27 1.57%
2021-01-15 5225.44 5303.05 5167.78 5244.92 14446614手 2879314万 7.65 0.15%
2021-01-14 5347.99 5347.99 5224.62 5237.27 19135756手 3696341万 -153.56 -2.85%
2021-01-13 5462.09 5465.90 5356.97 5390.83 20286468手 3912619万 -68.77 -1.26%
2021-01-12 5357.00 5459.60 5356.68 5459.60 19042670手 3998118万 85.59 1.59%
2021-01-11 5411.75 5523.91 5352.48 5374.01 21388524手 4742133万 -1.42 -0.03%
2021-01-08 5409.36 5431.64 5313.44 5375.43 18787838手 3913009万 -39.42 -0.73%
2021-01-07 5306.04 5418.84 5295.12 5414.85 21170142手 4188188万 108.32 2.04%
2021-01-06 5314.35 5364.43 5292.66 5306.53 18683340手 3877089万 1.44 0.03%
2021-01-05 5164.56 5311.45 5149.45 5305.09 22131440手 4496739万 112.62 2.17%
2021-01-04 5054.83 5223.84 5047.59 5192.47 19862042手 4014783万 153.40 3.04%
2020-12-31 4889.61 5046.01 4889.61 5039.07 16738559手 3236926万 147.77 3.02%
2020-12-30 4815.51 4922.17 4814.48 4891.30 12835028手 2351238万 54.50 1.13%
2020-12-29 4831.54 4876.69 4782.66 4836.80 13864186手 2427064万 -0.73 -0.01%
2020-12-28 4856.14 4878.37 4818.00 4837.53 14734973手 2298498万 -31.67 -0.65%
2020-12-25 4831.96 4873.40 4804.34 4869.20 13437362手 2188488万 29.42 0.61%
2020-12-24 4854.12 4907.77 4824.97 4839.78 13440174手 2758373万 -6.83 -0.14%
2020-12-23 4747.81 4850.18 4747.60 4846.61 14479671手 2809126万 99.26 2.09%
2020-12-22 4837.26 4850.10 4747.35 4747.35 14327199手 2558095万 -109.54 -2.25%
2020-12-21 4776.51 4868.74 4746.86 4856.89 14323840手 2781548万 79.34 1.66%
2020-12-18 4759.76 4805.94 4750.50 4777.55 12279308手 2199067万 26.60 0.56%
2020-12-17 4733.32 4754.41 4687.61 4750.95 11236342手 1894825万 -0.13 -0.00%
2020-12-16 4790.70 4790.70 4732.31 4751.08 10634971手 1962695万 -38.00 -0.79%
2020-12-15 4746.03 4799.38 4731.51 4789.08 10578108手 2006844万 40.14 0.84%
2020-12-14 4683.30 4752.04 4671.85 4748.94 10149983手 1929925万 59.50 1.27%
2020-12-11 4770.07 4774.31 4639.46 4689.44 13816899手 2358133万 -73.99 -1.55%
2020-12-10 4745.62 4796.57 4722.61 4763.43 10557592手 1902911万 7.64 0.16%
2020-12-09 4854.28 4854.96 4755.79 4755.79 11043960手 2048376万 -97.35 -2.01%
2020-12-08 4853.24 4865.86 4825.59 4853.14 11527818手 2252060万 2.41 0.05%
2020-12-07 4880.35 4892.02 4841.44 4850.73 11723949手 2181188万 -34.66 -0.71%
2020-12-04 4860.82 4892.19 4845.50 4885.39 12089155手 1996174万 9.64 0.20%
2020-12-03 4918.86 4918.86 4859.14 4875.75 15414504手 2649250万 54.03 1.12%
2020-11-30 4826.79 4887.84 4821.18 4821.72 18176364手 2732193万 -8.40 -0.17%
2020-11-27 4793.04 4836.22 4762.66 4830.12 14646755手 2476565万 45.55 0.95%
2020-11-26 4793.05 4796.20 4725.58 4784.57 13934908手 2308934万 -11.39 -0.24%
2020-11-25 4841.44 4876.94 4795.96 4795.96 16854682手 2726183万 -38.49 -0.80%
2020-11-24 4855.16 4868.62 4822.56 4834.45 14751533手 2185872万 -20.70 -0.43%
2020-11-23 4835.80 4876.48 4790.83 4855.15 18191600手 2696305万 15.29 0.32%
2020-11-20 4804.00 4847.21 4784.41 4839.86 14448140手 2518050万 33.07 0.69%
2020-11-19 4764.48 4816.51 4740.44 4806.79 14828329手 2578694万 50.90 1.07%
2020-11-18 4743.19 4767.03 4710.51 4755.89 14999597手 2387566万 15.49 0.33%
2020-11-17 4782.91 4790.15 4719.57 4740.40 15790904手 2444930万 -44.08 -0.92%
2020-11-16 4753.03 4792.35 4710.72 4784.48 16104948手 2322673万 74.46 1.58%
2020-11-13 4692.08 4726.49 4636.98 4710.02 12530648手 2302515万 -5.81 -0.12%
2020-11-12 4727.46 4746.72 4694.03 4715.83 10173381手 1730620万 12.60 0.27%
2020-11-11 4744.94 4770.79 4703.23 4703.23 11653030手 1984197万 -61.73 -1.29%
2020-11-10 4804.58 4806.92 4746.74 4764.96 10880028手 2124126万 -52.04 -1.08%
2020-11-09 4761.95 4847.68 4761.95 4817.00 13998333手 2657013万 62.71 1.32%
2020-11-06 4759.40 4782.77 4714.72 4754.29 10143185手 1889493万 -7.41 -0.16%
2020-11-05 4704.72 4766.61 4688.02 4761.70 10517028手 2091714万 106.43 2.29%
2020-11-04 4641.10 4673.75 4620.74 4655.27 8517889手 1552925万 18.53 0.40%
2020-11-03 4568.76 4641.33 4546.91 4636.74 9898888手 1807042万 87.02 1.91%
2020-11-02 4533.69 4566.49 4510.96 4549.72 9987346手 1852067万 22.42 0.49%
2020-10-30 4600.00 4642.24 4524.67 4527.30 10519752手 1999341万 -49.94 -1.09%
2020-10-29 4528.29 4596.09 4522.70 4577.24 9018520手 1568652万 -16.37 -0.36%
2020-10-28 4593.23 4613.98 4532.28 4593.61 8246386手 1719604万 -6.68 -0.14%
2020-10-27 4555.90 4612.57 4546.82 4600.29 7393122手 1526478万 17.95 0.39%
2020-10-26 4527.18 4607.91 4503.70 4582.34 7507005手 1631234万 42.81 0.94%
2020-10-23 4590.47 4628.18 4527.71 4539.53 6603310手 1212429万 -49.96 -1.09%
2020-10-22 4606.40 4614.37 4578.33 4589.49 7800937手 1491611万 -40.13 -0.87%
2020-10-21 4696.55 4696.55 4606.07 4629.62 8453952手 1627775万 -69.22 -1.47%
2020-10-20 4647.11 4699.19 4624.04 4698.84 7907766手 1339134万 44.67 0.96%
2020-10-19 4703.62 4713.98 4643.42 4654.17 9704101手 1675915万 -7.60 -0.16%