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 |

华闻传媒 (000793)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.84 52周最低:2.5

华闻传媒(000793) 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(%)
2019-09-193.123.133.073.110.000.00157,6024,8751.930.81
2019-09-183.173.193.103.11-0.05-1.58185,6335,8202.850.96
2019-09-173.303.303.143.16-0.14-4.24255,1538,1594.851.32
2019-09-163.303.333.273.300.020.61207,0896,8351.831.07
2019-09-123.313.343.263.28-0.01-0.30243,7948,0322.431.26
2019-09-113.293.323.253.290.010.30228,7937,5232.131.18
2019-09-103.303.333.233.28-0.01-0.30254,9358,3563.041.31
2019-09-093.233.323.223.290.082.49251,4438,2053.121.30
2019-09-063.233.243.173.21-0.02-0.62152,0164,8742.170.78
2019-09-053.223.273.193.230.041.25248,9788,0592.511.28
2019-09-043.173.243.153.190.010.31144,1924,5982.830.74
2019-09-033.223.223.163.18-0.04-1.24145,0784,6211.860.75
2019-09-023.133.233.123.220.082.55126,0214,0323.500.65
2019-08-303.233.273.113.14-0.08-2.48216,3006,9154.971.12
2019-08-293.203.263.163.220.041.26252,5408,1433.141.30
2019-08-283.143.213.123.180.041.27217,8096,9092.871.12
2019-08-273.083.173.073.140.082.61150,3694,7043.270.78
2019-08-263.023.083.013.06-0.05-1.61121,0663,6962.250.62
2019-08-233.133.163.103.11-0.02-0.64138,3624,3281.920.71
2019-08-223.143.183.113.130.030.97159,6965,0162.260.82
2019-08-213.103.153.083.10-0.01-0.32159,6314,9732.250.82
2019-08-203.053.183.043.110.061.97289,2819,0264.591.49
2019-08-192.963.052.963.050.103.39178,7245,3883.050.92
2019-08-162.923.002.922.950.010.34114,7573,4022.720.59
2019-08-152.862.942.832.940.000.00115,0093,3253.740.59
2019-08-142.982.992.932.940.010.3473,4122,1702.050.38
2019-08-132.942.952.912.93-0.03-1.0170,6392,0701.350.36
2019-08-122.932.972.932.960.031.0274,9462,2081.370.39
2019-08-093.003.032.922.93-0.07-2.33136,3424,0443.670.70
2019-08-082.903.062.893.000.124.17224,9556,7115.901.16
2019-08-072.902.942.882.88-0.02-0.69111,6943,2522.070.58
2019-08-063.003.012.822.90-0.16-5.23243,5577,0696.211.26
2019-08-053.103.133.063.06-0.06-1.9282,2362,5462.240.42
2019-08-023.113.143.073.12-0.06-1.89136,7594,2462.200.71
2019-08-013.123.203.103.180.051.60134,9254,2403.190.70
2019-07-313.173.183.123.13-0.04-1.2684,9562,6701.890.44
2019-07-303.173.223.173.170.000.0089,7142,8671.580.46
2019-07-293.223.233.153.17-0.06-1.86126,1684,0202.480.65
2019-07-263.163.383.153.230.072.22249,5408,1797.281.29
2019-07-253.203.203.153.16-0.03-0.9491,0762,8851.570.47
2019-07-243.143.213.133.190.051.59112,6533,5892.550.58
2019-07-233.103.163.103.140.051.6290,5382,8321.940.47
2019-07-223.273.303.073.09-0.18-5.50177,3855,6007.030.91
2019-07-193.283.333.263.27-0.02-0.6196,1593,1652.130.50
2019-07-183.303.333.253.29-0.03-0.90133,4014,3832.410.69
2019-07-173.273.343.263.320.041.2298,5693,2662.440.51
2019-07-163.273.293.253.280.010.31100,4123,2891.220.52
2019-07-153.233.283.153.270.030.93108,6423,5064.010.56
2019-07-123.223.263.223.240.000.0081,1732,6311.230.42
2019-07-113.273.293.223.240.010.3174,3892,4172.170.38
2019-07-103.273.293.233.23-0.02-0.6275,6162,4671.850.39
2019-07-093.243.283.203.250.010.31100,4213,2472.470.52
2019-07-083.363.373.243.24-0.13-3.86174,3355,7213.860.90
2019-07-053.373.383.343.370.000.0095,1163,1971.190.49
2019-07-043.393.423.353.37-0.02-0.59124,3144,2012.060.64
2019-07-033.473.483.373.39-0.05-1.45144,3554,9163.200.74
2019-07-023.493.493.423.44-0.02-0.58173,0265,9722.020.89
2019-07-013.423.483.403.460.102.98183,7456,3392.380.95
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