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 |

中国长城 (000066)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.1 52周最低:4.78

中国长城(000066) 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(%)
2018-12-145.245.275.115.14-0.12-2.28196,92510,2163.040.79
2018-12-135.275.345.195.260.000.00198,12610,4532.850.80
2018-12-125.325.345.215.26-0.05-0.94150,0827,8942.450.60
2018-12-115.305.345.265.310.020.38124,7246,6061.510.50
2018-12-105.355.385.265.29-0.12-2.22153,3738,1532.220.62
2018-12-075.435.465.365.410.020.37120,3376,5001.860.48
2018-12-065.455.485.365.39-0.13-2.36223,30612,0962.170.90
2018-12-055.535.575.465.52-0.04-0.72222,85612,3091.980.89
2018-12-045.545.585.505.560.020.36227,72812,6181.440.91
2018-12-035.455.555.385.540.244.53355,66619,5093.211.43
2018-11-305.305.335.195.30-0.01-0.19219,91311,5802.640.88
2018-11-295.515.535.305.31-0.09-1.67244,29313,2134.260.98
2018-11-285.345.425.215.400.061.12238,45512,7323.930.96
2018-11-275.305.485.295.340.091.71249,25613,3693.621.00
2018-11-265.215.345.215.250.040.77185,8339,7792.500.75
2018-11-235.485.495.185.21-0.26-4.75287,55315,2855.671.15
2018-11-225.515.575.445.47-0.03-0.55192,74310,6002.360.77
2018-11-215.435.535.415.500.000.00240,69513,1712.180.97
2018-11-205.595.765.505.50-0.16-2.83389,86421,9664.591.57
2018-11-195.675.765.575.66-0.04-0.70361,72320,4423.331.45
2018-11-165.645.825.615.700.061.06395,66422,5793.721.59
2018-11-155.505.675.485.640.122.17372,76220,8513.441.50
2018-11-145.525.625.465.520.000.00332,44718,3832.901.33
2018-11-135.395.595.365.520.081.47422,98823,2044.231.70
2018-11-125.225.455.225.440.183.42327,30217,5994.371.31
2018-11-095.305.345.255.26-0.06-1.13190,86010,1091.690.77
2018-11-085.365.405.295.320.000.00259,21313,8422.071.04
2018-11-075.355.425.315.32-0.04-0.75262,76814,0922.051.05
2018-11-065.365.395.255.36-0.03-0.56286,74715,2162.601.15
2018-11-055.285.515.265.390.081.51469,22625,2474.711.88
2018-11-025.215.325.185.310.173.31475,78625,0312.721.91
2018-11-015.185.295.125.140.050.98449,21223,3473.341.80
2018-10-315.005.154.965.090.010.20330,25416,7353.741.33
2018-10-305.055.144.915.080.030.59208,76110,5144.550.84
2018-10-295.095.175.025.05-0.09-1.75188,3349,6132.920.76
2018-10-265.185.265.065.140.010.19269,08113,8733.901.08
2018-10-254.955.174.905.13-0.03-0.58321,99816,1735.231.29
2018-10-245.175.255.105.16-0.03-0.58228,34311,8062.890.92
2018-10-235.345.355.155.19-0.15-2.81276,17814,4843.751.11
2018-10-225.165.455.115.340.244.71443,42023,4786.671.78
2018-10-194.855.144.805.100.173.45350,30317,6096.901.41
2018-10-184.985.024.874.93-0.11-2.18282,05913,9662.981.13
2018-10-174.935.064.825.040.193.92365,79918,1054.951.47
2018-10-165.055.114.784.85-0.18-3.58379,87918,7486.561.53
2018-10-155.165.234.965.03-0.11-2.14300,33115,3885.251.21
2018-10-125.325.384.965.14-0.31-5.69555,24028,6097.712.23
2018-10-115.825.835.455.45-0.60-9.92508,24328,3496.282.04
2018-10-106.126.155.996.05-0.07-1.14247,70415,0182.610.99
2018-10-096.306.335.976.12-0.16-2.55340,89720,9655.731.37
2018-10-086.406.466.256.28-0.29-4.41242,01415,3443.200.97
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 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
©1997-2018