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 |

五矿稀土 (000831)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.19
换手:
加入自选股
流通市值: 市盈率: 52周最高:59.8 52周最低:12.4

五矿稀土(000831) 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(%)
2021-12-0750.3450.8545.7849.32-0.73-1.46871,012425,05110.138.88
2021-12-0648.8651.9548.2950.051.192.44896,094452,6397.499.14
2021-12-0347.4649.6645.9048.861.022.131,015,400486,9537.8610.35
2021-12-0243.4947.8443.2147.844.3510.00902,328415,54010.659.20
2021-12-0144.0244.2942.8043.49-1.05-2.36350,353152,7103.353.57
2021-11-3046.2846.2843.8144.54-1.12-2.45498,961221,9715.415.09
2021-11-2945.0046.0944.3945.66-0.57-1.23501,041226,1783.685.11
2021-11-2644.5047.3444.2146.230.992.19673,257312,3076.926.86
2021-11-2545.8646.8044.1045.24-0.61-1.33642,868292,5785.896.55
2021-11-2442.9346.8042.7045.853.047.10929,457417,1669.589.48
2021-11-2344.6845.1842.5042.810.000.001,000,358436,6966.2610.20
2021-11-2238.4042.8138.3542.813.899.99982,307409,45811.4610.01
2021-11-1939.0839.7438.3038.92-0.44-1.12266,939103,8313.662.72
2021-11-1838.5140.1938.2239.360.571.47394,910155,0365.084.03
2021-11-1737.7739.1937.7738.791.022.70297,547115,2373.763.03
2021-11-1637.7938.6837.4737.77-0.34-0.89247,08594,0493.182.52
2021-11-1539.8539.9037.8138.11-2.05-5.10402,011154,4295.204.10
2021-11-1239.6740.9339.5840.160.481.21473,534191,5773.404.83
2021-11-1139.5039.9538.4039.68-0.29-0.73426,416167,4653.884.35
2021-11-1039.2040.6039.0339.970.471.19472,717188,6883.974.82
2021-11-0940.8040.9639.2339.50-1.90-4.59591,839236,4624.186.03
2021-11-0839.9041.9039.3341.401.583.97723,592295,4006.457.38
2021-11-0539.0641.0038.5839.820.611.56688,403274,8106.177.02
2021-11-0437.4639.3837.1639.211.664.42577,487220,5385.915.89
2021-11-0335.7938.6034.7137.551.754.89523,968191,99310.875.34
2021-11-0236.8736.9835.0035.80-0.50-1.38366,145132,1425.453.73
2021-11-0137.8438.1835.9336.30-1.53-4.04429,701157,4825.954.38
2021-10-2937.6338.6037.0137.830.952.58432,040163,8524.314.40
2021-10-2839.9040.0836.7936.88-3.07-7.68560,018212,7828.245.71
2021-10-2740.2040.6939.3739.95-0.79-1.94503,076201,4403.245.13
2021-10-2640.6841.6739.9240.740.050.12684,437279,4464.306.98
2021-10-2538.5841.4038.1240.691.945.01637,464254,2768.466.50
2021-10-2239.7041.0038.7338.75-1.65-4.08642,019255,3745.626.55
2021-10-2138.1641.1437.3040.403.008.02957,046378,74810.279.76
2021-10-2035.5838.2035.2937.400.802.19662,748245,9367.956.76
2021-10-1935.2137.2134.2536.601.183.33725,506259,6248.367.40
2021-10-1834.3635.4333.9035.421.083.15514,384178,9314.465.24
2021-10-1534.4034.7133.3734.340.150.44403,373138,1063.924.11
2021-10-1434.2034.8333.9734.19-0.76-2.17389,262133,9432.463.97
2021-10-1334.7435.6633.6134.950.852.49513,960177,8056.015.24
2021-10-1236.3236.5633.1634.10-2.55-6.96647,801223,1939.286.60
2021-10-1138.5038.5835.2036.65-0.81-2.16438,342160,1419.024.47
2021-10-0840.3140.7737.4537.46-2.44-6.12573,337221,3018.325.85
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