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 |

东旭蓝天 (000040)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.6 52周最低:2.84

东旭蓝天(000040) 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(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-253.283.303.173.20-0.08-2.44356,34011,4643.963.36
2020-09-243.413.423.263.28-0.16-4.65482,03815,9954.654.55
2020-09-233.393.543.353.440.041.18492,36816,8905.594.64
2020-09-223.463.493.383.40-0.12-3.41500,31217,1183.134.72
2020-09-213.473.643.413.520.072.03965,51634,1946.679.11
2020-09-183.483.603.423.45-0.04-1.15825,41628,8115.167.78
2020-09-173.393.563.373.490.061.751,270,46044,1425.5411.98
2020-09-163.213.553.183.430.206.191,560,23953,76111.4614.71
2020-09-153.203.303.183.230.030.94273,4088,8633.752.58
2020-09-143.203.223.143.200.010.31247,5977,8752.512.34
2020-09-113.163.203.133.190.020.63188,3865,9792.211.78
2020-09-103.313.363.173.17-0.15-4.52402,17613,0525.723.79
2020-09-093.293.433.273.320.010.30609,99820,5064.835.75
2020-09-083.203.323.173.310.123.76403,87513,1734.703.81
2020-09-073.243.283.183.19-0.06-1.85264,7148,5633.082.50
2020-09-043.173.273.163.250.020.62289,0089,3053.412.73
2020-09-033.263.313.213.23-0.02-0.62239,6727,7993.082.26
2020-09-023.213.273.173.250.041.25355,14211,4413.123.35
2020-09-013.313.313.183.21-0.10-3.02543,06717,4723.935.12
2020-08-313.323.383.303.31-0.02-0.60337,28711,2492.403.18
2020-08-283.343.363.303.33-0.01-0.30257,5648,5661.802.43
2020-08-273.383.393.313.34-0.05-1.47270,4169,0482.362.55
2020-08-263.323.433.293.390.072.11451,68315,2274.224.26
2020-08-253.313.343.283.320.000.00282,8279,3421.812.67
2020-08-243.383.393.303.32-0.08-2.35306,28410,2012.652.89
2020-08-213.373.453.333.400.061.80427,63314,4703.594.03
2020-08-203.443.463.323.34-0.15-4.30557,09618,8754.015.25
2020-08-193.563.673.483.49-0.12-3.32825,19029,3825.267.78
2020-08-183.443.753.413.610.174.941,257,18544,7099.8811.86
2020-08-173.433.493.373.440.041.18743,80725,5123.537.01
2020-08-143.443.523.353.40-0.04-1.161,257,79143,1924.9411.86
2020-08-133.133.443.133.440.319.901,323,30744,7199.9012.48
2020-08-123.123.143.063.13-0.01-0.32235,9717,3082.552.23
2020-08-113.243.263.123.14-0.09-2.79275,8768,8034.332.60
2020-08-103.203.253.183.230.010.31289,4069,3082.172.73
2020-08-073.193.253.163.22-0.02-0.62391,42212,5152.783.69
2020-08-063.153.353.133.240.103.18718,68823,2567.016.78
2020-08-053.143.163.083.140.000.00290,5959,0822.552.74
2020-08-043.173.183.123.14-0.01-0.32289,8579,1221.902.73
2020-08-033.103.163.103.150.061.94371,35811,6491.943.50
2020-07-313.063.123.053.090.020.65226,8787,0052.282.14
2020-07-303.103.113.053.07-0.03-0.97187,2505,7591.941.77
2020-07-293.063.113.023.100.051.64182,8845,6102.951.72
2020-07-282.993.112.993.050.072.35205,6716,2814.031.94
2020-07-273.013.022.942.98-0.02-0.67162,6134,8372.671.53
2020-07-243.073.102.993.00-0.09-2.91278,3158,4773.562.62
2020-07-233.133.133.043.09-0.06-1.90316,6239,7542.862.99
2020-07-223.163.173.103.15-0.01-0.32314,0409,8762.222.96
2020-07-213.173.203.143.16-0.01-0.32254,4318,0481.892.40
2020-07-203.123.183.093.170.082.59308,9979,6942.912.91
2020-07-173.133.153.063.09-0.02-0.64280,7278,7152.892.65
2020-07-163.213.263.093.11-0.11-3.42454,23214,3965.284.28
2020-07-153.403.403.203.22-0.25-7.20788,87625,9835.767.44
2020-07-143.423.663.413.470.061.76893,49931,2527.338.43
2020-07-133.333.443.283.410.072.10633,73421,3224.795.98
2020-07-103.313.433.283.340.020.60820,56827,5484.527.74
2020-07-093.223.333.183.320.103.11783,59825,5054.667.39
2020-07-083.203.243.153.220.020.63540,94417,3072.815.10
2020-07-073.223.333.143.200.010.31785,74325,4755.967.41
2020-07-063.033.203.023.190.165.28736,43223,0615.946.95
2020-07-032.983.042.973.030.041.34433,80613,0712.344.09
2020-07-022.923.002.912.990.062.05279,6068,2703.072.64
2020-07-012.942.952.902.93-0.01-0.34169,8144,9561.701.60
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 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
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
©1997-2020