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 |

国海证券 (000750)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.52
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.73 52周最低:2.75

国海证券(000750) 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(%)
2019-08-235.085.145.075.100.010.20456,62223,2841.381.08
2019-08-225.125.125.055.09-0.01-0.20433,27222,0141.371.03
2019-08-215.115.145.085.10-0.03-0.58605,17130,9321.171.44
2019-08-205.215.245.125.13-0.11-2.101,050,37554,3582.292.49
2019-08-195.035.285.015.240.255.011,693,37687,5065.414.02
2019-08-164.985.074.964.99-0.01-0.20601,94130,2172.201.43
2019-08-154.875.014.845.000.000.00517,03525,5193.401.23
2019-08-145.085.104.995.00-0.01-0.20514,41525,9002.201.22
2019-08-135.035.044.975.01-0.09-1.76492,53024,6501.371.17
2019-08-124.995.114.995.100.142.82795,33140,1862.421.89
2019-08-095.095.094.934.96-0.05-1.00574,88628,6883.191.36
2019-08-085.125.165.005.010.040.80751,15138,0163.221.78
2019-08-075.115.114.954.97-0.17-3.31938,76947,1193.112.23
2019-08-064.905.304.905.140.142.801,680,65285,6098.003.99
2019-08-054.965.094.955.00-0.01-0.20508,51125,5202.791.21
2019-08-024.985.034.935.01-0.11-2.15674,76133,6411.951.60
2019-08-015.105.155.075.12-0.02-0.39426,93421,7781.561.01
2019-07-315.135.175.105.14-0.02-0.39417,26521,4261.360.99
2019-07-305.095.265.095.160.071.38872,20145,2533.342.07
2019-07-295.205.215.045.09-0.10-1.93810,79841,4023.281.92
2019-07-265.225.235.175.19-0.07-1.33531,68727,6581.141.26
2019-07-255.175.265.135.260.061.15800,41841,5492.501.90
2019-07-245.255.315.185.20-0.01-0.191,033,59654,2252.502.45
2019-07-235.235.275.185.210.020.39710,12537,0911.731.68
2019-07-225.405.415.145.19-0.21-3.891,362,35771,3385.003.23
2019-07-195.595.635.365.400.040.752,148,133116,8455.045.10
2019-07-185.345.445.315.36-0.05-0.921,375,38373,9872.403.26
2019-07-175.395.495.335.410.020.371,953,112105,3862.974.63
2019-07-165.305.435.265.390.000.002,335,621125,2013.155.54
2019-07-154.955.404.925.390.489.783,579,021189,5519.788.49
2019-07-124.904.944.844.910.020.41267,18513,1082.050.63
2019-07-114.924.964.854.890.000.00298,47714,6542.250.71
2019-07-104.924.954.854.89-0.02-0.41347,33217,0202.040.82
2019-07-094.934.954.814.910.000.00415,16120,2912.850.98
2019-07-085.035.074.884.91-0.16-3.16521,43925,8843.751.24
2019-07-055.065.085.005.070.010.20303,28515,3141.580.72
2019-07-045.065.135.045.060.000.00404,21320,5561.780.96
2019-07-035.115.115.025.06-0.04-0.78358,85818,1111.760.85
2019-07-025.125.135.085.10-0.03-0.58371,66318,9730.970.88
2019-07-015.185.205.105.130.101.99742,51538,2011.991.76
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