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:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.36 52周最低:3.85

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(%)
2020-08-145.385.475.355.450.030.55706,74338,2532.211.30
2020-08-135.415.495.355.420.030.56846,33245,8172.601.55
2020-08-125.355.435.285.390.010.19972,43852,0522.791.79
2020-08-115.565.635.355.38-0.21-3.761,455,71480,0685.012.67
2020-08-105.515.685.475.590.040.721,329,87174,3353.782.44
2020-08-075.685.705.475.55-0.25-4.311,890,196105,5983.973.47
2020-08-065.705.845.535.800.091.581,994,318113,2325.433.66
2020-08-055.765.765.645.71-0.09-1.551,472,86783,9282.072.71
2020-08-045.785.875.675.800.030.522,015,848116,2333.473.70
2020-08-035.745.775.625.770.142.492,034,025115,9662.663.74
2020-07-315.495.775.465.630.122.182,343,019132,0685.634.30
2020-07-305.565.635.485.51-0.08-1.431,566,61886,8482.682.88
2020-07-295.355.645.335.590.193.522,187,874121,1615.744.02
2020-07-285.505.535.305.40-0.06-1.101,547,82083,5464.212.84
2020-07-275.505.545.275.46-0.05-0.911,950,191105,5354.903.58
2020-07-245.865.885.415.51-0.46-7.714,141,813232,5117.877.61
2020-07-235.816.025.755.970.081.363,672,670216,1974.586.75
2020-07-226.056.245.845.89-0.11-1.835,307,502320,4846.679.75
2020-07-215.956.365.876.000.213.636,598,504401,7978.4612.12
2020-07-205.365.795.315.790.5310.084,727,769266,1459.138.68
2020-07-175.755.755.185.26-0.49-8.524,763,093254,0289.918.75
2020-07-165.656.245.625.750.061.056,230,640372,35910.9011.44
2020-07-156.106.195.675.69-0.20-3.403,041,288179,4538.835.59
2020-07-145.875.955.695.890.000.002,587,880151,1624.414.75
2020-07-135.756.025.725.890.061.033,320,303195,3985.156.10
2020-07-105.766.075.725.83-0.02-0.343,535,847208,2045.986.49
2020-07-095.826.065.715.85-0.11-1.853,890,405228,1215.877.15
2020-07-085.546.135.545.960.356.244,807,911280,41310.528.83
2020-07-075.686.065.335.61-0.04-0.714,839,834270,57512.928.89
2020-07-065.315.655.165.650.519.924,842,641264,5979.538.89
2020-07-034.835.204.775.140.367.533,972,142196,6769.007.30
2020-07-024.404.814.394.780.368.142,866,185132,6099.505.26
2020-07-014.344.424.304.420.081.84964,51142,2152.771.77
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
©1997-2020