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 |

我爱我家 (000560)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.41
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.24 52周最低:2.81

我爱我家(000560) 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(%)
2021-12-072.993.042.953.040.093.05321,8059,6873.051.37
2021-12-062.953.002.932.950.010.34114,5973,3902.380.49
2021-12-032.952.962.922.94-0.01-0.3481,8052,4031.360.35
2021-12-022.962.982.942.95-0.02-0.6776,6802,2691.350.33
2021-12-012.932.972.922.970.041.3793,7072,7631.710.40
2021-11-302.972.982.912.93-0.02-0.68105,2763,1002.370.45
2021-11-292.942.972.932.95-0.04-1.3470,2872,0751.340.30
2021-11-263.003.002.962.99-0.02-0.6696,9432,8861.330.41
2021-11-253.033.053.003.010.000.00117,3553,5451.660.50
2021-11-242.983.032.973.010.031.01143,0374,3002.010.61
2021-11-232.983.002.972.980.010.3493,0952,7821.010.40
2021-11-223.003.022.962.97-0.04-1.33104,0483,0971.990.44
2021-11-192.973.032.963.010.041.35108,1703,2362.360.46
2021-11-182.963.002.952.97-0.03-1.0084,6832,5221.670.36
2021-11-173.033.072.993.000.041.35122,2103,6862.700.52
2021-11-162.973.002.962.96-0.03-1.0093,7232,7901.340.40
2021-11-152.993.012.952.990.000.00127,4783,7922.010.54
2021-11-123.083.092.982.99-0.12-3.86242,7927,3013.541.03
2021-11-112.973.132.953.110.175.78423,61312,9716.121.80
2021-11-102.902.942.862.940.041.38106,7913,1012.760.45
2021-11-092.862.912.862.900.041.4072,8632,1051.750.31
2021-11-082.842.882.812.860.000.0093,1602,6442.450.40
2021-11-052.902.912.842.86-0.04-1.38140,7194,0272.410.60
2021-11-042.932.942.902.90-0.04-1.36122,7513,5741.360.52
2021-11-032.912.952.892.940.010.34140,0494,0812.050.59
2021-11-022.993.012.902.93-0.02-0.68187,9545,5353.730.80
2021-11-012.962.982.922.95-0.03-1.01139,1314,1032.010.59
2021-10-292.952.992.892.980.031.02150,8434,4393.390.64
2021-10-283.013.022.952.95-0.07-2.32151,7604,5162.320.64
2021-10-273.033.083.013.02-0.03-0.98153,2364,6512.300.65
2021-10-263.153.173.043.05-0.14-4.39336,46410,3984.081.43
2021-10-253.293.293.143.19-0.11-3.33248,9747,9384.551.06
2021-10-223.263.393.253.300.061.85311,49010,3644.321.32
2021-10-213.213.253.213.240.020.62112,7643,6451.240.48
2021-10-203.253.263.203.22-0.02-0.62131,2914,2251.850.56
2021-10-193.273.273.223.24-0.03-0.92182,1425,9051.530.77
2021-10-183.343.363.243.27-0.02-0.61168,7835,5043.650.72
2021-10-153.363.383.253.29-0.06-1.79180,2845,9763.880.77
2021-10-143.413.423.343.35-0.05-1.47124,0324,1752.350.53
2021-10-133.443.443.343.40-0.04-1.16172,7625,8452.910.73
2021-10-123.413.493.413.440.041.18254,6588,7802.351.08
2021-10-113.383.483.383.400.010.30163,7505,6122.950.70
2021-10-083.343.403.333.390.061.80130,2014,3862.100.55
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
©1997-2021