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 |

华天酒店 (000428)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.6 52周最低:2.34

华天酒店(000428) 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(%)
2019-09-202.732.762.722.760.020.7323,5326441.460.23
2019-09-192.682.752.672.740.072.6241,9531,1383.000.41
2019-09-182.662.692.662.67-0.01-0.3728,4057581.120.28
2019-09-172.782.782.642.68-0.08-2.9043,1961,1735.070.42
2019-09-162.772.812.762.760.000.0040,9361,1391.810.40
2019-09-122.752.772.742.760.010.3617,1394721.090.17
2019-09-112.772.772.742.75-0.01-0.3616,2104461.090.16
2019-09-102.772.772.752.760.000.0018,9525230.720.19
2019-09-092.762.772.732.760.020.7323,6676511.460.23
2019-09-062.752.762.722.74-0.01-0.3623,6666481.450.23
2019-09-052.732.772.732.750.000.0032,0128821.450.31
2019-09-042.712.752.702.750.031.1023,2816331.840.23
2019-09-032.682.752.682.720.031.1225,9727072.600.25
2019-09-022.652.702.642.690.051.8916,4464402.270.16
2019-08-302.702.712.632.64-0.05-1.8627,0907222.970.27
2019-08-292.732.742.662.69-0.07-2.5447,8961,2892.900.47
2019-08-282.652.892.652.760.134.9472,4112,0049.130.71
2019-08-272.582.652.582.630.051.9421,7785722.710.21
2019-08-262.592.592.562.58-0.04-1.5316,6154281.150.16
2019-08-232.642.642.612.620.000.0014,1443721.150.14
2019-08-222.622.632.612.620.020.7713,7693610.770.14
2019-08-212.642.652.602.60-0.04-1.5217,1294481.890.17
2019-08-202.632.652.632.640.010.3821,4105650.760.21
2019-08-192.582.642.572.630.062.3314,3633752.720.14
2019-08-162.582.592.562.570.000.0012,5003221.170.12
2019-08-152.592.592.532.57-0.04-1.5317,2994432.300.17
2019-08-142.632.652.602.610.000.0018,8044941.920.18
2019-08-132.612.642.602.610.000.0012,2343201.530.12
2019-08-122.582.622.582.610.031.1611,1002891.550.11
2019-08-092.622.632.572.58-0.04-1.538,0572102.290.08
2019-08-082.602.622.572.620.031.1615,3873991.930.15
2019-08-072.602.622.592.590.000.0012,0173131.160.12
2019-08-062.702.702.532.59-0.12-4.4331,0568096.270.30
2019-08-052.772.772.702.71-0.05-1.8112,4253392.540.12
2019-08-022.792.792.752.76-0.04-1.4312,6533501.430.12
2019-08-012.802.822.792.800.010.3610,8303041.080.11
2019-07-312.842.842.782.79-0.04-1.4111,0693102.120.11
2019-07-302.822.852.812.830.020.718,8282501.420.09
2019-07-292.832.842.812.81-0.01-0.355,3151501.060.05
2019-07-262.852.852.812.82-0.03-1.057,3572081.400.07
2019-07-252.792.852.772.850.062.1513,3793782.870.13
2019-07-242.742.792.742.790.051.8210,8453011.820.11
2019-07-232.742.762.732.740.010.378,5672351.100.08
2019-07-222.812.832.712.73-0.08-2.8520,7665754.270.20
2019-07-192.832.852.812.81-0.01-0.3512,9753681.420.13
2019-07-182.852.852.822.82-0.03-1.0511,0453121.050.11
2019-07-172.852.872.832.850.010.3512,7253631.410.12
2019-07-162.842.852.822.840.000.007,9482261.060.08
2019-07-152.822.842.792.840.031.0714,5504101.780.14
2019-07-122.842.842.812.81-0.01-0.3510,9513091.060.11
2019-07-112.822.852.822.820.000.0015,0164261.060.15
2019-07-102.832.832.802.82-0.01-0.3511,1553151.060.11
2019-07-092.852.852.822.83-0.01-0.3512,4473521.060.12
2019-07-082.922.932.832.84-0.08-2.7428,7518223.420.28
2019-07-052.942.942.912.920.000.0014,7614321.030.14
2019-07-042.942.962.922.92-0.02-0.6822,2786531.360.22
2019-07-032.992.992.942.94-0.04-1.3419,0535631.680.19
2019-07-023.003.002.972.98-0.02-0.6723,8617121.000.23
2019-07-012.993.002.963.000.051.6933,7011,0081.360.33
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