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:1.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.46 52周最低:5.8

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(%)
2020-03-306.156.155.986.02-0.22-3.5385,6335,1612.721.41
2020-03-276.326.366.246.24-0.02-0.3253,9163,3981.920.89
2020-03-266.356.456.236.26-0.13-2.0363,4594,0243.441.05
2020-03-256.446.546.366.390.050.7993,5316,0132.841.54
2020-03-246.316.376.196.340.142.2635,6302,2462.900.59
2020-03-236.296.346.186.20-0.23-3.5833,8612,1172.490.56
2020-03-206.296.436.236.430.172.7243,1492,7353.190.71
2020-03-196.276.356.116.26-0.01-0.1646,4252,8813.830.77
2020-03-186.456.516.266.27-0.16-2.4942,8682,7513.890.71
2020-03-176.416.556.216.430.020.3148,0313,0575.300.79
2020-03-166.726.726.406.41-0.21-3.1761,5104,0474.831.01
2020-03-136.386.696.356.62-0.17-2.5076,4194,9865.011.26
2020-03-126.876.926.706.79-0.25-3.5577,4445,2773.131.28
2020-03-117.007.267.007.040.071.00121,5988,6683.732.01
2020-03-106.786.976.686.970.142.0561,6294,2164.251.02
2020-03-096.997.066.826.83-0.17-2.4369,4874,8113.431.15
2020-03-066.907.096.907.00-0.03-0.4353,4353,7402.700.88
2020-03-056.987.036.927.030.152.1877,3955,4041.601.28
2020-03-046.726.956.726.880.091.3341,2552,8183.390.68
2020-03-036.766.896.736.790.111.6552,8123,5982.400.87
2020-03-026.456.726.456.680.284.3845,7763,0384.220.76
2020-02-286.656.756.376.40-0.43-6.3083,1545,4495.561.37
2020-02-276.906.986.816.83-0.05-0.7346,9803,2322.470.78
2020-02-266.817.006.796.88-0.01-0.1568,0264,7123.051.12
2020-02-256.886.926.666.89-0.14-1.9979,7025,4573.701.32
2020-02-247.047.086.917.03-0.03-0.4260,3594,2222.411.00
2020-02-217.077.136.997.060.020.2867,2464,7531.991.11
2020-02-206.977.066.907.040.091.3057,0023,9912.300.94
2020-02-197.117.116.956.95-0.10-1.4270,4034,9462.271.16
2020-02-186.877.346.877.050.192.77120,8348,5596.851.99
2020-02-176.556.886.556.860.324.8968,2664,6255.051.13
2020-02-146.566.636.516.54-0.02-0.3031,0432,0401.830.51
2020-02-136.636.666.536.56-0.11-1.6535,5582,3441.950.59
2020-02-126.526.676.526.670.101.5236,3712,4002.280.60
2020-02-116.616.736.556.57-0.02-0.3050,7573,3662.730.84
2020-02-106.466.646.436.590.101.5443,3812,8483.240.72
2020-02-076.466.506.376.490.030.4649,0423,1572.010.81
2020-02-066.356.476.256.460.162.5448,9763,1273.490.81
2020-02-056.196.376.166.300.121.9449,0933,0863.400.81
2020-02-045.806.225.806.18-0.21-3.2984,2105,1436.571.39
2020-02-036.396.396.396.39-0.71-10.0013,5768680.000.22
2020-01-237.367.377.037.10-0.29-3.9251,4313,7004.600.85
2020-01-227.397.457.287.39-0.07-0.9436,7422,7042.280.61
2020-01-217.657.657.457.46-0.21-2.7452,0703,9152.610.86
2020-01-207.537.717.467.670.151.9944,6573,3943.320.74
2020-01-177.587.617.497.52-0.05-0.6626,0801,9691.590.43
2020-01-167.577.637.537.570.020.2624,4401,8521.320.40
2020-01-157.607.637.537.55-0.10-1.3135,7802,7081.310.59
2020-01-147.737.777.637.65-0.10-1.2958,6564,5071.810.97
2020-01-137.617.877.517.750.151.9783,6216,4434.741.38
2020-01-107.657.667.537.60-0.02-0.2638,8712,9511.710.64
2020-01-097.587.647.547.620.060.7951,1853,8881.320.84
2020-01-087.607.787.527.56-0.05-0.6687,9756,7373.421.45
2020-01-077.557.617.527.610.060.7946,8543,5491.190.77
2020-01-067.597.677.527.550.030.4080,8436,1331.991.33
2020-01-037.507.557.467.520.010.1341,7433,1351.200.69
2020-01-027.427.517.367.510.121.6256,7534,2382.030.94
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