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 |

华闻集团 (000793)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.84 52周最低:2.72

华闻集团(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(%)
2020-02-243.323.383.293.370.051.51419,11114,0252.712.16
2020-02-213.293.383.273.320.030.91450,34215,0053.342.32
2020-02-203.193.323.183.290.123.79599,09819,6124.423.08
2020-02-193.223.263.173.17-0.07-2.16301,1329,6612.781.55
2020-02-183.163.243.143.240.082.53388,74512,4343.162.00
2020-02-173.053.163.043.160.123.95329,48010,2423.951.70
2020-02-143.053.103.023.04-0.01-0.33256,6337,8332.621.32
2020-02-133.123.163.043.05-0.08-2.56311,6859,6063.831.60
2020-02-123.083.153.073.130.020.64295,2229,1972.571.52
2020-02-113.173.173.073.11-0.05-1.58291,7319,0703.161.50
2020-02-103.123.183.103.160.020.64305,4739,5972.551.57
2020-02-073.083.173.053.140.051.62430,32813,4433.882.22
2020-02-063.013.132.943.090.113.69594,80718,2726.383.06
2020-02-052.933.082.912.980.072.41470,61014,1145.842.42
2020-02-042.722.972.722.91-0.11-3.64626,70618,1058.283.23
2020-02-033.023.023.023.02-0.33-9.8543,4901,3130.000.22
2020-01-233.553.603.283.35-0.28-7.71686,11723,6438.823.53
2020-01-223.503.653.453.630.123.42606,50121,7395.703.12
2020-01-213.673.693.483.51-0.19-5.14726,86325,9785.683.74
2020-01-203.423.853.393.700.185.111,334,49448,51013.076.87
2020-01-173.333.643.323.520.216.341,162,42940,9089.675.98
2020-01-163.413.413.303.31-0.03-0.90212,3807,0913.291.09
2020-01-153.353.423.313.34-0.04-1.18251,2328,3973.251.29
2020-01-143.383.473.373.38-0.04-1.17328,35311,2322.921.69
2020-01-133.383.433.323.420.041.18255,4428,6603.251.31
2020-01-103.513.523.383.38-0.14-3.98386,29513,2413.981.99
2020-01-093.503.563.453.520.072.03385,64813,5013.191.99
2020-01-083.523.543.433.45-0.12-3.36526,31918,3013.082.71
2020-01-073.453.623.453.570.123.48722,45625,6144.933.72
2020-01-063.503.563.433.45-0.13-3.63694,22324,2713.633.57
2020-01-033.553.613.473.580.000.00744,89726,3143.913.83
2020-01-023.403.673.403.580.216.231,029,93236,5548.015.30
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