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 |

云铝股份 (000807)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.24
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.3 52周最低:3.85

云铝股份(000807) 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(%)
2020-02-144.494.644.494.580.092.00394,99818,0543.341.52
2020-02-134.524.574.444.49-0.05-1.10546,29324,6032.862.10
2020-02-124.504.544.454.540.061.34415,03618,7342.011.59
2020-02-114.444.554.424.480.061.36596,11726,8142.942.29
2020-02-104.254.434.234.420.122.79487,55521,2554.651.87
2020-02-074.294.324.224.30-0.03-0.69491,83621,0002.311.89
2020-02-064.274.364.224.330.061.41504,86721,6093.281.94
2020-02-054.214.374.184.270.081.91593,14025,4144.532.28
2020-02-043.934.253.934.19-0.06-1.41812,07833,6707.533.12
2020-02-034.254.254.254.25-0.47-9.9687,2133,7070.000.33
2020-01-234.854.904.614.72-0.23-4.65635,88330,1995.862.44
2020-01-224.914.974.784.950.030.61414,98620,2443.861.59
2020-01-215.185.194.884.92-0.29-5.57831,51441,6185.953.19
2020-01-205.205.295.155.21-0.06-1.14573,41829,7672.662.20
2020-01-175.255.385.215.270.091.74622,63932,9893.282.39
2020-01-165.215.275.135.18-0.06-1.15642,46633,3322.672.46
2020-01-155.405.445.215.24-0.22-4.03954,52850,5074.213.66
2020-01-145.225.595.185.460.224.201,531,95283,1747.825.88
2020-01-135.275.285.095.24-0.04-0.76688,76735,6883.602.64
2020-01-105.185.395.165.280.101.93884,81846,9504.443.39
2020-01-095.205.225.095.180.040.78460,38623,7402.531.77
2020-01-085.355.415.105.14-0.25-4.64759,31739,5735.752.91
2020-01-075.315.515.295.390.091.70719,56138,8014.152.76
2020-01-065.155.405.085.300.112.12824,56243,5586.173.16
2020-01-035.215.335.155.19-0.05-0.95563,86129,4543.442.16
2020-01-025.175.325.125.240.101.95728,35238,1083.892.79
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