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 |

黑芝麻 (000716)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.45 52周最低:2.53

黑芝麻(000716) 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(%)
2019-09-183.483.533.463.480.020.58124,5204,3582.021.87
2019-09-173.563.573.433.46-0.12-3.35181,5846,3453.912.73
2019-09-163.623.633.573.58-0.03-0.83137,6354,9501.662.07
2019-09-123.653.663.583.61-0.03-0.82152,2225,4962.202.29
2019-09-113.683.683.613.64-0.04-1.09196,0817,1381.902.94
2019-09-103.603.703.563.680.102.79302,79310,9923.914.55
2019-09-093.583.613.553.580.020.56197,9607,0741.692.97
2019-09-063.603.613.533.56-0.06-1.66183,4306,5442.212.75
2019-09-053.573.723.543.620.061.69369,68913,3485.065.55
2019-09-043.593.623.513.56-0.08-2.20325,71111,5833.024.89
2019-09-033.663.713.593.64-0.12-3.19458,91616,7093.196.89
2019-09-023.743.983.573.760.020.53883,85432,85310.9613.27
2019-08-303.453.743.333.740.3410.00550,81620,17712.068.27
2019-08-293.333.493.323.400.082.41304,95210,3925.124.58
2019-08-283.283.413.263.320.082.47293,2369,7154.634.40
2019-08-273.163.243.133.240.113.51195,1276,2563.512.93
2019-08-263.123.153.113.13-0.07-2.19109,3893,4251.251.64
2019-08-233.193.203.173.200.000.0087,6802,7920.941.32
2019-08-223.193.203.153.200.020.63109,3683,4701.571.64
2019-08-213.233.263.173.18-0.04-1.24111,5963,5672.801.68
2019-08-203.263.303.203.22-0.04-1.23155,7655,0523.072.34
2019-08-193.193.263.143.260.103.16176,8465,6763.802.66
2019-08-163.173.213.153.16-0.02-0.6398,9123,1401.891.49
2019-08-153.093.193.033.180.010.32118,9103,6965.051.79
2019-08-143.223.243.143.170.000.00108,1623,4443.151.62
2019-08-133.203.233.153.17-0.07-2.1689,4602,8472.471.36
2019-08-123.163.243.153.240.082.5394,3163,0192.851.44
2019-08-093.253.263.133.16-0.05-1.5698,8063,1554.051.51
2019-08-083.233.283.203.21-0.01-0.3189,7532,9032.481.37
2019-08-073.213.283.213.220.061.90148,2654,8062.222.26
2019-08-063.263.273.073.16-0.20-5.95170,2785,3985.952.60
2019-08-053.403.413.263.36-0.02-0.59137,0734,6024.442.09
2019-08-023.413.453.363.38-0.08-2.31120,1804,0892.601.83
2019-08-013.523.533.453.46-0.06-1.70100,3843,4932.271.53
2019-07-313.623.623.513.52-0.07-1.95115,9104,1033.061.77
2019-07-303.583.643.573.590.000.00124,5454,4931.951.90
2019-07-293.623.633.563.59-0.02-0.5578,7242,8271.941.20
2019-07-263.613.643.583.610.000.00102,1263,6881.661.56
2019-07-253.663.693.593.610.000.00147,8835,3502.772.26
2019-07-243.633.703.613.610.000.00204,9897,4782.493.13
2019-07-233.423.703.423.610.216.18326,13711,6288.244.97
2019-07-223.643.643.403.40-0.23-6.34180,1226,2266.612.75
2019-07-193.613.663.613.630.030.83108,3463,9411.391.65
2019-07-183.733.733.603.60-0.15-4.00158,9095,7953.472.42
2019-07-173.773.783.733.75-0.03-0.79103,7343,8901.321.58
2019-07-163.753.873.753.780.041.07180,7606,8643.212.76
2019-07-153.723.753.643.740.041.08149,2685,5342.972.28
2019-07-123.803.803.693.70-0.09-2.37158,7945,9222.902.42
2019-07-113.763.853.733.790.051.34174,6896,6293.212.66
2019-07-103.853.863.723.74-0.10-2.60151,1255,7213.652.31
2019-07-093.883.903.803.84-0.03-0.78144,8085,5542.582.21
2019-07-084.084.083.863.87-0.21-5.15236,5219,3055.393.61
2019-07-054.104.134.054.08-0.02-0.49143,2085,8471.952.18
2019-07-044.174.204.084.10-0.11-2.61215,5668,8942.853.29
2019-07-034.164.274.054.210.020.48335,35613,9625.255.12
2019-07-024.324.344.154.19-0.12-2.78391,29316,4944.415.97
2019-07-014.384.434.254.31-0.01-0.23413,63017,8034.176.31
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