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:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.2 52周最低:10.88

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(%)
2020-09-1817.1117.5617.1017.390.100.58615,347106,9912.662.10
2020-09-1716.6817.4816.4317.290.613.66814,956138,6416.302.78
2020-09-1616.3016.8316.2716.680.090.54580,83196,2503.381.98
2020-09-1515.8616.7815.7516.590.815.13818,149133,6396.532.79
2020-09-1416.2116.2915.6715.78-0.28-1.74511,59981,4903.861.75
2020-09-1115.8616.1015.7516.060.161.01326,55852,0622.201.12
2020-09-1016.1616.5415.7515.90-0.02-0.13540,37187,4364.961.85
2020-09-0916.7116.7915.9015.92-1.08-6.35763,585124,4715.242.61
2020-09-0817.3417.3416.8317.00-0.13-0.76417,95971,1452.981.43
2020-09-0717.4917.6616.9917.13-0.26-1.50511,53088,5113.851.75
2020-09-0417.2017.6617.0817.39-0.02-0.11399,63769,6443.331.36
2020-09-0317.4417.5816.9117.41-0.04-0.23602,085103,9913.842.06
2020-09-0217.8017.9117.3817.45-0.37-2.08466,73181,9002.971.59
2020-09-0117.8017.9517.4017.820.110.62463,21182,0023.111.58
2020-08-3118.0018.2917.7117.71-0.18-1.01602,574108,5253.242.06
2020-08-2817.6917.9917.5617.890.140.79409,28672,7462.421.40
2020-08-2717.6317.8717.2717.750.271.54470,67982,9803.431.61
2020-08-2617.9518.1817.4017.48-0.45-2.51588,678104,3584.352.01
2020-08-2518.4618.7517.8017.93-0.49-2.66736,348134,0075.162.51
2020-08-2418.4718.6018.0018.42-0.06-0.32509,41093,4373.251.74
2020-08-2118.8119.0218.1718.48-0.26-1.39655,011121,6954.542.24
2020-08-2018.4719.2018.3618.74-0.09-0.48578,513108,9004.461.98
2020-08-1919.7819.7918.8218.83-1.11-5.57920,636177,2034.863.14
2020-08-1819.9620.3819.7919.940.040.20986,661197,7302.963.37
2020-08-1719.3420.2519.1519.900.603.111,067,336209,6475.703.65
2020-08-1418.9819.3018.8019.300.241.26646,589123,5202.622.21
2020-08-1319.1819.4318.8119.060.070.37903,379172,7443.263.09
2020-08-1219.2519.3718.2018.99-0.54-2.771,454,132272,3015.994.97
2020-08-1120.1620.4419.4819.53-1.26-6.061,474,555294,2264.625.04
2020-08-1021.5922.2020.6520.79-0.01-0.051,781,084380,0397.456.08
2020-08-0720.0921.4519.3820.800.281.362,095,352422,46210.097.16
2020-08-0620.4021.4719.7020.520.391.942,185,836448,2658.798.77
2020-08-0520.4920.4919.6020.130.130.651,862,807374,0064.457.48
2020-08-0420.1321.4419.7520.00-0.13-0.652,951,721602,4708.4011.85
2020-08-0318.6420.1318.3220.131.8310.002,603,199515,0009.8910.45
2020-07-3117.5518.5917.5518.300.583.271,707,510309,3515.876.85
2020-07-3017.8018.0517.1817.72-0.18-1.011,449,032255,1364.865.82
2020-07-2917.0418.1816.8117.900.724.191,921,207335,8667.977.71
2020-07-2817.3217.3716.7217.18-0.13-0.751,467,331249,2773.765.89
2020-07-2716.2517.6116.2417.311.308.122,293,726397,0168.569.21
2020-07-2417.2017.3515.9016.01-1.21-7.031,432,636236,3088.425.75
2020-07-2317.0017.7916.6917.220.040.231,894,139326,3106.407.60
2020-07-2215.9217.5015.9217.181.237.711,772,083299,3039.917.11
2020-07-2116.2916.3315.8215.95-0.27-1.66752,038120,3363.143.02
2020-07-2015.5516.2915.2616.221.097.201,007,473159,4066.814.04
2020-07-1715.2715.4814.9015.130.231.54821,009124,4793.893.30
2020-07-1616.0116.2014.8014.99-1.00-6.251,282,837199,7858.765.15
2020-07-1517.1917.2815.8515.99-1.51-8.632,003,093329,1228.178.04
2020-07-1417.6318.7017.1017.500.130.752,189,888389,6109.218.79
2020-07-1316.6717.4516.5217.370.684.071,958,736336,1925.577.86
2020-07-1017.6417.6416.6516.69-0.98-5.552,610,106446,4455.6010.48
2020-07-0916.5017.6716.2617.671.6110.023,216,265553,4868.7812.91
2020-07-0815.6516.1815.6516.060.684.421,873,527298,9263.457.52
2020-07-0715.0016.0214.6015.380.533.572,164,375332,5729.568.69
2020-07-0614.0015.0513.9914.850.946.761,469,984213,9917.625.90
2020-07-0313.7914.1413.6613.910.141.02996,809138,8623.494.00
2020-07-0213.5013.9213.4513.770.040.29963,999132,2213.423.87
2020-07-0113.1914.1913.0113.730.534.021,188,817161,5998.944.77
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