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 |

当代东方 (000673)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.7 52周最低:2.63

当代东方(000673) 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(%)
2019-09-163.233.263.193.230.000.00152,9494,9282.171.94
2019-09-123.183.243.183.230.020.62145,3384,6801.871.84
2019-09-113.253.283.203.21-0.05-1.53215,2616,9622.452.73
2019-09-103.233.303.163.260.041.24334,17110,8104.354.23
2019-09-093.223.243.173.220.020.63245,9537,8792.193.11
2019-09-063.283.293.163.20-0.14-4.19427,15813,7123.895.41
2019-09-053.303.443.233.34-0.10-2.91604,04820,0706.107.65
2019-09-043.703.833.423.44-0.04-1.151,026,54037,44111.7813.00
2019-09-033.303.483.263.480.3210.13253,2708,6646.963.21
2019-09-022.903.162.893.160.2910.10224,4967,0299.412.84
2019-08-303.033.082.852.87-0.13-4.33171,1735,0717.672.17
2019-08-293.073.082.993.00-0.01-0.33109,1463,2922.991.38
2019-08-283.033.062.963.010.020.67134,5204,0233.341.70
2019-08-272.893.012.862.990.113.82193,1305,6955.212.45
2019-08-262.772.892.752.880.020.70100,2732,8254.901.27
2019-08-232.862.912.832.86-0.02-0.69134,0523,8422.781.70
2019-08-222.792.892.792.880.072.49145,5924,1313.561.84
2019-08-212.852.852.772.81-0.03-1.06107,4543,0172.821.36
2019-08-202.962.972.822.84-0.06-2.07145,9254,1965.171.85
2019-08-192.802.952.772.900.145.07151,7174,3246.521.92
2019-08-162.792.842.762.76-0.03-1.0897,0842,7182.871.23
2019-08-152.752.812.632.79-0.04-1.41133,2603,6446.361.69
2019-08-142.852.912.812.830.010.3596,6352,7533.551.22
2019-08-132.862.882.802.82-0.07-2.4276,1542,1532.770.96
2019-08-122.892.942.842.890.010.3570,0932,0133.470.89
2019-08-092.962.992.862.88-0.07-2.3763,8171,8674.410.81
2019-08-082.993.032.932.95-0.01-0.3460,6491,7983.380.77
2019-08-072.933.002.932.960.062.07104,5953,1012.411.32
2019-08-063.003.002.792.90-0.14-4.61134,4713,8736.911.70
2019-08-053.063.133.033.04-0.03-0.9889,7822,7613.261.14
2019-08-023.113.133.033.07-0.12-3.76117,3813,6023.131.49
2019-08-013.253.263.183.19-0.07-2.1599,2163,1712.451.26
2019-07-313.273.283.193.26-0.01-0.31100,5303,2472.751.27
2019-07-303.213.293.213.270.072.1992,3503,0142.501.17
2019-07-293.273.293.193.20-0.07-2.1488,6882,8653.061.12
2019-07-263.273.293.243.270.000.0060,2391,9711.530.76
2019-07-253.293.323.263.27-0.01-0.3077,2002,5391.830.98
2019-07-243.273.363.263.280.020.6197,0733,2103.071.23
2019-07-233.233.303.213.260.020.6269,7822,2792.780.88
2019-07-223.413.413.213.24-0.10-2.99112,0613,6815.991.42
2019-07-193.293.423.293.340.051.5291,7963,0913.951.16
2019-07-183.373.393.293.29-0.11-3.2486,0002,8572.941.09
2019-07-173.443.473.383.40-0.06-1.7395,7923,2702.601.21
2019-07-163.413.463.393.460.061.7696,1633,3072.061.22
2019-07-153.393.483.273.40-0.04-1.16131,3424,4056.101.66
2019-07-123.503.503.423.44-0.06-1.7168,4032,3622.290.87
2019-07-113.413.523.403.500.072.04118,9654,1413.501.51
2019-07-103.543.543.343.43-0.09-2.56120,9474,1615.681.53
2019-07-093.493.583.483.520.010.2874,9962,6382.850.95
2019-07-083.763.763.493.51-0.27-7.14181,1896,4467.142.29
2019-07-053.723.793.653.78-0.03-0.79100,3523,7173.671.27
2019-07-043.833.883.773.81-0.05-1.3082,6373,1642.851.05
2019-07-033.943.943.853.86-0.09-2.2883,9273,2552.281.06
2019-07-023.953.963.923.950.020.5176,6393,0211.020.97
2019-07-013.933.963.883.930.092.34110,6534,3462.081.40
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