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:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.36 52周最低:4.07

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(%)
2021-06-164.204.254.204.240.030.71376,23115,8981.190.69
2021-06-154.284.294.214.21-0.08-1.86445,17818,8791.860.82
2021-06-114.364.394.284.29-0.08-1.83647,19328,0282.521.19
2021-06-104.374.434.364.37-0.01-0.23531,37123,3161.600.98
2021-06-094.414.414.364.380.000.00437,78119,1881.140.80
2021-06-084.344.434.344.380.030.69639,93628,0962.071.18
2021-06-074.344.434.334.35-0.03-0.68600,17026,2042.281.10
2021-06-044.294.484.284.380.081.861,163,26150,9514.652.14
2021-06-034.324.364.304.30-0.02-0.46505,39121,8901.390.93
2021-06-024.374.414.304.32-0.06-1.37605,55126,3402.511.11
2021-06-014.404.424.344.38-0.06-1.35765,95833,5371.801.41
2021-05-314.494.504.414.44-0.08-1.77966,50842,9481.991.78
2021-05-284.444.574.374.520.102.261,514,52367,6424.522.78
2021-05-274.404.464.384.420.000.00904,98239,9711.811.66
2021-05-264.404.554.384.420.020.451,667,40674,3843.863.06
2021-05-254.274.424.254.400.143.291,402,11561,2743.992.58
2021-05-244.204.314.204.260.061.43588,19225,1022.621.08
2021-05-214.274.284.184.20-0.09-2.10523,53122,1102.330.96
2021-05-204.234.344.204.290.081.90802,73334,1973.331.47
2021-05-194.354.394.324.33-0.03-0.69431,38718,7681.610.79
2021-05-184.314.414.304.360.040.93466,55120,3852.550.86
2021-05-174.384.404.294.32-0.07-1.59658,05728,5502.511.21
2021-05-144.184.414.184.390.215.021,145,29649,5295.502.10
2021-05-134.184.224.164.18-0.01-0.24279,29111,7201.430.51
2021-05-124.174.194.154.190.000.00253,09110,5480.950.46
2021-05-114.104.214.074.190.020.48413,97817,2053.360.76
2021-05-104.214.214.154.17-0.03-0.71333,35813,9111.430.61
2021-05-074.204.224.184.20-0.02-0.47265,53711,1510.950.49
2021-05-064.244.274.204.220.010.24297,82112,5981.660.55
2021-04-304.254.274.204.21-0.05-1.17333,81414,1091.640.61
2021-04-294.224.324.174.260.030.71448,20019,1043.550.82
2021-04-284.314.324.204.23-0.13-2.98606,26025,7472.751.11
2021-04-274.384.414.324.36-0.02-0.46337,00914,6902.050.62
2021-04-264.404.454.384.38-0.05-1.13349,76215,4321.580.64
2021-04-234.444.444.404.43-0.01-0.23247,27310,9240.900.45
2021-04-224.474.494.444.44-0.01-0.22291,83513,0211.120.54
2021-04-214.434.474.434.450.000.00209,6459,3240.900.39
2021-04-204.504.534.444.45-0.06-1.33352,08615,7902.000.65
2021-04-194.444.534.434.510.071.58513,43323,0662.250.94
2021-04-164.404.464.384.440.040.91334,31414,7981.820.61
2021-04-154.464.474.394.40-0.08-1.79477,76921,0931.790.88
2021-04-144.454.494.454.480.020.45260,25411,6290.900.48
2021-04-134.454.484.444.460.000.00304,77813,5730.900.56
2021-04-124.504.534.464.46-0.05-1.11431,30819,3601.550.79
2021-04-094.554.564.504.51-0.08-1.74437,05019,7961.310.80
2021-04-084.494.674.494.590.071.55960,66344,1473.981.76
2021-04-074.484.554.454.520.051.12431,52719,4162.240.79
2021-04-064.484.514.474.47-0.01-0.22231,66310,3830.890.43
2021-04-024.494.504.464.480.000.00262,44611,7560.890.48
2021-04-014.474.504.464.480.010.22212,4449,5120.890.39
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
©1997-2021