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 |

中信海直 (000099)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.46 52周最低:5.57

中信海直(000099) 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(%)
2019-12-067.247.297.187.280.060.8325,8171,8701.520.43
2019-12-057.147.247.137.220.101.4029,4332,1211.540.49
2019-12-047.097.147.067.120.000.0014,7671,0491.120.24
2019-12-037.077.127.027.120.010.1423,6121,6701.410.39
2019-12-027.007.117.007.110.131.8632,3582,2881.580.53
2019-11-297.007.016.936.980.050.7219,0471,3291.150.31
2019-11-287.097.096.926.93-0.15-2.1230,4742,1332.400.50
2019-11-277.107.127.057.08-0.03-0.4216,5371,1720.980.27
2019-11-267.107.137.067.110.000.0017,9641,2740.980.30
2019-11-257.067.127.037.110.050.7121,7901,5451.270.36
2019-11-227.147.217.057.06-0.09-1.2626,7631,9062.240.44
2019-11-217.127.207.117.150.000.0017,2951,2391.260.29
2019-11-207.257.257.117.15-0.07-0.9720,8701,4971.940.34
2019-11-197.147.237.127.220.101.4025,4071,8261.540.42
2019-11-187.107.127.017.120.000.0033,7732,3871.540.56
2019-11-157.157.257.097.12-0.03-0.4223,1231,6552.240.38
2019-11-147.177.217.127.150.040.5620,9951,5071.270.35
2019-11-137.237.247.007.11-0.15-2.0723,4431,6783.310.39
2019-11-127.287.297.117.26-0.02-0.2727,9132,0112.470.46
2019-11-117.357.447.257.28-0.07-0.9537,1632,7192.590.61
2019-11-087.437.517.337.35-0.03-0.4136,2342,6892.440.60
2019-11-077.557.557.337.38-0.17-2.2555,5024,1092.910.92
2019-11-067.597.777.517.55-0.04-0.5343,6453,3393.430.72
2019-11-057.647.667.537.59-0.05-0.6523,7491,8061.700.39
2019-11-047.567.677.557.640.081.0629,1612,2231.590.48
2019-11-017.497.637.497.560.030.4030,2772,2931.860.50
2019-10-317.577.667.507.53-0.02-0.2636,5222,7712.120.60
2019-10-307.727.747.527.55-0.18-2.3351,0513,8802.850.84
2019-10-297.887.897.637.73-0.13-1.6552,4314,0453.310.87
2019-10-287.707.867.637.860.131.6854,8974,2832.980.91
2019-10-257.657.767.567.730.101.3139,9373,0682.620.66
2019-10-247.637.717.597.630.010.1333,4942,5611.570.55
2019-10-237.777.827.587.62-0.15-1.9349,3133,7933.090.81
2019-10-227.607.797.567.770.212.7857,5344,4373.040.95
2019-10-217.607.647.377.56-0.04-0.5340,2173,0283.550.66
2019-10-187.737.827.517.60-0.15-1.9463,6434,8734.001.05
2019-10-177.617.857.617.750.162.1177,9836,0523.161.29
2019-10-167.877.877.537.59-0.24-3.0765,6465,0424.341.08
2019-10-157.807.857.697.830.060.7768,1795,2982.061.12
2019-10-147.707.847.637.770.091.1771,5875,5632.731.18
2019-10-117.647.727.487.680.091.1964,2374,8953.161.06
2019-10-107.427.597.427.590.121.6140,6963,0622.280.67
2019-10-097.417.497.387.470.000.0030,6822,2801.470.51
2019-10-087.457.617.307.470.131.7743,7243,2874.220.72
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