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:1.03
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(%)
2019-08-238.778.898.738.76-0.03-0.3493,9268,2691.820.32
2019-08-228.838.858.728.790.010.1196,0818,4251.480.33
2019-08-218.888.918.778.78-0.12-1.35135,77711,9981.570.46
2019-08-208.929.028.868.90-0.03-0.34201,02917,9491.790.68
2019-08-198.639.008.538.930.445.18331,59629,2265.541.13
2019-08-168.438.638.408.490.060.71138,78711,8392.730.47
2019-08-158.258.498.208.43-0.01-0.1298,6528,2153.440.33
2019-08-148.578.598.438.44-0.01-0.1292,2437,8451.890.31
2019-08-138.478.528.428.45-0.14-1.6392,3617,8261.160.31
2019-08-128.498.658.438.590.202.38173,60714,8292.620.59
2019-08-098.518.548.368.39-0.06-0.71111,2189,3992.130.38
2019-08-088.558.598.418.450.121.44124,95310,6062.160.42
2019-08-078.538.628.338.33-0.19-2.23116,3419,8303.400.39
2019-08-068.438.688.288.52-0.11-1.27224,93919,0354.640.76
2019-08-058.808.898.628.63-0.19-2.15141,90312,4083.060.48
2019-08-028.878.938.728.82-0.23-2.54189,70516,7482.320.64
2019-08-019.079.149.029.05-0.07-0.77124,33311,2711.320.42
2019-07-319.089.159.059.120.030.33109,2529,9501.100.37
2019-07-309.049.189.039.090.070.78146,18013,3351.660.50
2019-07-299.139.148.979.02-0.08-0.88137,66812,4221.870.47
2019-07-269.089.129.059.10-0.02-0.2287,9537,9970.770.30
2019-07-259.089.159.009.120.000.00128,94811,7231.640.44
2019-07-249.099.229.079.120.070.77164,75615,0661.660.56
2019-07-239.009.118.999.050.080.89118,81910,7391.340.40
2019-07-229.299.358.978.97-0.27-2.92220,98020,0424.110.75
2019-07-199.159.389.159.240.151.65218,47520,2382.530.74
2019-07-189.219.259.089.09-0.18-1.94210,62219,2741.830.71
2019-07-179.309.399.269.27-0.06-0.64227,50121,1951.390.77
2019-07-169.409.429.309.33-0.14-1.48265,72824,8521.270.90
2019-07-159.369.699.269.470.101.07515,00748,7304.591.75
2019-07-129.409.499.299.37-0.07-0.74353,25933,1992.121.20
2019-07-119.279.449.199.440.151.61543,84950,7542.691.85
2019-07-109.009.469.009.290.384.26493,00845,5555.161.67
2019-07-099.029.098.919.060.070.78147,64113,3212.000.50
2019-07-089.289.338.948.99-0.34-3.64211,44119,2444.180.72
2019-07-059.369.389.259.33-0.02-0.21105,4539,8311.390.36
2019-07-049.339.439.289.350.040.43170,36315,9361.610.58
2019-07-039.439.449.249.31-0.09-0.96156,28614,5562.130.53
2019-07-029.419.549.369.400.020.21227,89221,4931.920.77
2019-07-019.419.459.309.380.212.29281,16626,3951.640.95
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