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 |

国元证券 (000728)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.59 52周最低:5.5

国元证券(000728) 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(%)
2019-06-178.909.018.838.91-0.01-0.11108,7619,7092.020.37
2019-06-149.209.278.888.92-0.22-2.41197,11917,8984.270.67
2019-06-139.059.279.049.140.040.44211,41719,3792.530.72
2019-06-129.089.258.999.100.020.22274,07225,0102.860.93
2019-06-118.609.148.549.080.434.97374,36833,3466.941.27
2019-06-108.989.008.328.65-0.48-5.26405,48434,9857.451.38
2019-06-069.229.359.109.13-0.06-0.65182,24916,8042.720.62
2019-06-059.239.389.179.190.080.88217,64020,1722.310.74
2019-06-049.209.209.049.11-0.10-1.09158,18714,4201.740.54
2019-06-039.269.439.039.210.010.11236,20321,8264.350.80
2019-05-319.329.439.189.20-0.21-2.23266,14424,7512.660.90
2019-05-309.219.499.189.410.171.84399,54537,4553.361.36
2019-05-299.239.419.209.24-0.12-1.28188,28617,4812.240.64
2019-05-289.309.479.219.36-0.03-0.32262,69424,4612.770.89
2019-05-279.129.489.019.390.232.51356,17533,0685.131.21
2019-05-249.109.289.039.160.000.00261,59723,9422.730.89
2019-05-238.989.438.959.160.171.89422,46738,8135.341.43
2019-05-228.999.128.928.990.000.00208,16718,7422.220.71
2019-05-218.739.158.728.990.273.10287,18225,8274.930.97
2019-05-208.588.838.538.720.121.40203,30217,6643.490.69
2019-05-179.129.158.528.60-0.50-5.49333,27329,4036.921.13
2019-05-169.049.188.999.100.040.44171,93715,6102.100.58
2019-05-158.989.128.989.060.161.80181,78716,4441.570.62
2019-05-148.939.128.898.90-0.16-1.77185,87416,7402.540.63
2019-05-139.059.138.999.06-0.12-1.31179,50016,2571.530.61
2019-05-108.929.258.719.180.374.20360,11932,7346.131.22
2019-05-098.728.978.688.81-0.04-0.45210,33318,6003.280.71
2019-05-088.799.038.718.85-0.16-1.78209,01518,5923.550.71
2019-05-078.909.078.699.010.192.15333,73729,7894.311.13
2019-05-069.229.498.828.82-0.98-10.00458,85841,7556.841.56
2019-04-309.749.939.709.800.040.41233,96923,0022.360.79
2019-04-2910.1410.199.739.76-0.35-3.46386,04338,2034.551.31
2019-04-2610.0410.339.9710.110.080.80338,47734,3523.591.15
2019-04-2510.4110.569.9910.03-0.42-4.02362,41137,2725.451.23
2019-04-2410.4010.5010.2610.450.070.67271,61328,2362.310.92
2019-04-2310.3810.6310.2110.380.000.00371,31538,7234.051.26
2019-04-2210.8410.8910.3410.38-0.37-3.44360,55238,2105.121.22
2019-04-1910.6310.8010.5510.750.181.70285,35830,4772.370.97
2019-04-1810.6110.7410.5510.57-0.05-0.47222,84723,7291.790.76
2019-04-1710.7710.8110.5710.62-0.15-1.39327,56134,9532.231.11
2019-04-1610.4110.7910.1010.770.252.38499,68152,4786.561.70
2019-04-1511.1011.1710.5110.52-0.34-3.13524,36656,7876.081.78
2019-04-1210.7911.0410.6710.860.141.31427,41246,4353.451.45
2019-04-1110.8710.9810.6610.72-0.19-1.74337,48236,4562.931.15
2019-04-1011.1011.1310.6210.91-0.24-2.15575,36962,5764.571.95
2019-04-0911.0011.2710.8411.150.100.91453,24550,1483.891.54
2019-04-0811.4511.5110.8011.05-0.32-2.81707,84078,9606.242.40
2019-04-0411.4311.5911.1611.37-0.03-0.26847,76096,0643.772.88
2019-04-0310.5511.4610.5511.400.686.341,165,145129,3058.493.95
2019-04-0210.7011.0710.6010.720.121.13784,41585,1424.432.66
2019-04-0110.4610.8410.2910.600.151.44948,487100,2285.263.22
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