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:1.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.87 52周最低:4.63

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(%)
2019-09-2012.7313.6612.5513.340.705.542,363,695312,2348.789.49
2019-09-1912.2612.7312.1512.640.403.271,165,611145,2564.744.68
2019-09-1812.7512.8112.1412.24-0.52-4.081,277,624157,8415.255.13
2019-09-1713.2813.3912.4112.76-0.54-4.061,694,617217,9157.376.80
2019-09-1612.7013.8712.6613.300.604.722,068,394275,4189.538.30
2019-09-1212.6812.8812.3912.700.151.20957,041121,1433.903.84
2019-09-1112.5312.8812.4512.55-0.01-0.081,122,935141,8893.424.51
2019-09-1013.0113.0312.3012.56-0.68-5.141,911,449242,2485.517.67
2019-09-0912.7313.2612.4213.240.735.842,089,931268,5596.718.39
2019-09-0612.5512.8512.2312.51-0.04-0.321,622,309202,5504.946.51
2019-09-0512.6013.4512.3512.55-0.06-0.482,703,369345,3198.7210.85
2019-09-0412.5012.9212.1212.61-0.02-0.162,540,630318,9046.3310.20
2019-09-0311.8812.9011.6212.630.907.673,694,806457,23910.9114.83
2019-09-0210.8111.7310.6611.731.0710.042,674,330302,41410.0410.74
2019-08-3010.8911.5410.5110.66-0.23-2.112,532,150279,8229.4610.17
2019-08-2910.0611.1110.0210.890.797.822,797,846301,91310.7911.23
2019-08-2810.4110.459.9910.10-0.43-4.081,484,331151,6934.375.96
2019-08-2710.3111.0110.0710.530.525.192,141,235225,5449.398.60
2019-08-269.7510.159.6310.010.171.731,157,110114,7025.284.65
2019-08-239.9610.009.749.84-0.11-1.11677,54866,7832.612.72
2019-08-2210.1510.189.819.95-0.23-2.261,257,081125,3933.635.05
2019-08-219.7610.359.6810.180.323.251,392,257140,7256.805.59
2019-08-209.8310.199.759.860.040.411,312,539130,6044.485.27
2019-08-199.7010.099.409.820.646.971,362,694132,5007.525.47
2019-08-168.849.508.729.180.404.561,001,91291,3948.884.02
2019-08-158.308.868.208.780.313.66575,84549,4357.792.31
2019-08-148.628.668.468.470.010.12267,98522,9772.361.08
2019-08-138.438.658.408.46-0.09-1.05308,46826,2962.921.24
2019-08-128.308.568.258.550.232.76297,52024,9993.731.19
2019-08-098.618.678.208.32-0.25-2.92484,33540,7195.481.94
2019-08-088.598.678.518.570.030.35265,76922,8291.871.07
2019-08-079.049.048.548.54-0.38-4.26570,03249,6885.612.29
2019-08-069.109.288.778.92-0.35-3.78670,96060,1225.502.69
2019-08-059.119.609.079.270.101.09518,91548,5035.782.08
2019-08-028.829.278.769.170.050.55467,77342,6615.591.88
2019-08-019.359.359.079.12-0.37-3.90739,89167,7242.952.97
2019-07-319.669.719.489.49-0.24-2.47364,45534,8762.361.46
2019-07-309.669.859.629.730.030.31365,58635,6242.371.47
2019-07-299.779.859.579.70-0.05-0.51319,90831,0022.871.28
2019-07-269.779.829.629.75-0.12-1.22393,07838,1432.031.58
2019-07-259.599.889.509.870.363.79682,55966,4114.002.74
2019-07-249.349.779.339.510.212.26486,44546,5214.731.95
2019-07-239.259.399.169.300.121.31238,03022,1012.510.96
2019-07-229.399.429.029.18-0.19-2.03289,24026,6944.271.16
2019-07-199.419.549.279.370.010.11299,17128,1232.881.20
2019-07-189.579.579.359.36-0.33-3.41380,72936,0382.271.53
2019-07-179.659.959.519.690.040.41521,83350,8254.562.09
2019-07-169.769.809.559.70-0.09-0.92523,81650,6532.552.10
2019-07-159.1410.049.069.790.667.231,117,490108,31410.734.49
2019-07-129.029.158.979.130.131.44212,53819,2962.000.85
2019-07-119.159.208.969.00-0.09-0.99275,95725,0272.641.11
2019-07-109.259.279.039.09-0.13-1.41281,44025,7782.601.13
2019-07-099.379.388.939.22-0.08-0.86490,42944,9294.841.97
2019-07-089.879.879.209.30-0.58-5.87735,04269,4436.782.95
2019-07-0510.0010.009.839.88-0.21-2.08335,03633,1681.681.35
2019-07-049.9010.129.7610.090.252.54534,05753,0873.662.14
2019-07-0310.1010.159.779.84-0.34-3.34618,60061,2323.732.48
2019-07-0210.3910.4510.0610.18-0.32-3.05735,79975,2083.712.95
2019-07-0110.5010.5310.2110.500.222.141,220,213126,6243.114.90
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
©1997-2019