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 粮 液 (000858)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:111.99 52周最低:46.06

五 粮 液(000858) 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(%)
2019-06-14106.78108.70104.69104.96-1.84-1.72348,243370,9513.750.92
2019-06-13108.02108.15105.15106.80-0.81-0.75274,693292,4982.790.72
2019-06-12109.11109.80106.41107.61-1.34-1.23384,593415,5743.111.01
2019-06-11101.16109.52100.68108.958.518.47641,527679,2238.801.69
2019-06-1097.30101.1396.00100.443.153.24345,857342,8095.270.91
2019-06-0697.9898.7796.6697.29-0.06-0.06217,204211,8752.170.57
2019-06-05100.55100.6198.8899.05-0.14-0.14235,420234,6991.740.62
2019-06-04102.38102.5098.6399.19-2.27-2.24320,981319,2823.810.85
2019-06-03101.30103.55100.06101.460.210.21261,336265,3963.450.69
2019-05-31103.40103.40101.03101.25-1.88-1.82288,484293,8482.300.76
2019-05-30103.80105.20101.99103.13-1.42-1.36249,276257,1313.070.66
2019-05-29101.98105.22101.60104.551.451.41431,698448,7123.511.14
2019-05-28101.60104.20101.30103.101.101.08427,841439,9952.841.13
2019-05-27101.50102.6598.50102.000.980.97351,185353,4294.110.93
2019-05-24100.11102.8899.80101.021.191.19324,838328,4973.090.86
2019-05-23102.22103.0099.3399.83-3.48-3.37428,035431,4293.551.13
2019-05-22103.30105.13101.00103.31-0.89-0.85281,542290,3443.960.74
2019-05-21104.01106.18101.90104.200.200.19418,030433,9954.121.10
2019-05-20105.80105.93101.60104.00-2.46-2.31398,480412,7384.071.05
2019-05-17109.02110.98104.99106.46-3.52-3.20501,195537,8735.451.32
2019-05-16108.76111.99107.80109.980.080.07426,503467,5553.811.12
2019-05-15104.20110.50103.16109.907.427.24647,521692,3937.161.71
2019-05-14101.00104.99101.00102.48-1.12-1.08431,034444,1803.851.14
2019-05-1399.00104.3097.00103.604.404.44521,618533,5667.361.37
2019-05-1094.5999.4893.6199.207.398.05597,127577,7256.391.57
2019-05-0994.9095.8890.0291.81-4.07-4.24525,058485,2616.111.38
2019-05-0893.1797.6693.0295.88-0.08-0.08333,316319,2884.840.88
2019-05-0793.3096.9793.3095.963.844.17517,243493,9403.981.36
2019-05-0698.3498.6392.1292.12-10.24-10.00716,993681,1946.361.89
2019-04-30102.00104.50101.00102.360.070.07299,197306,6013.420.79
2019-04-29101.00105.1198.80102.290.020.02578,443591,8166.171.52
2019-04-2699.90103.5099.90102.271.671.66410,707417,0493.581.08
2019-04-25102.80104.00100.60100.60-2.90-2.80324,523331,0703.290.85
2019-04-24105.00106.50101.00103.50-0.81-0.78362,607373,8475.270.96
2019-04-23100.60106.50100.50104.313.183.14521,794540,1055.931.37
2019-04-22101.00103.90100.50101.13-0.53-0.52350,744357,1773.340.92
2019-04-19102.34102.4299.86101.66-0.68-0.66302,351305,2002.500.80
2019-04-18103.32104.50101.80102.34-1.28-1.24278,663286,2112.610.73
2019-04-17100.98105.48100.30103.621.411.38423,137435,6265.071.11
2019-04-1698.60102.2397.06102.211.611.60474,714475,1015.141.25
2019-04-15102.00104.94100.00100.600.980.98464,503475,9984.961.22
2019-04-1297.90100.3097.0099.62-0.18-0.18410,825405,2943.311.08
2019-04-11105.90106.9097.5799.80-7.20-6.73676,208687,5388.721.78
2019-04-10106.00110.03103.00107.00-3.02-2.75673,144718,5976.391.77
2019-04-09100.16110.13100.11110.028.027.86473,137488,4439.821.25
2019-04-08104.65105.39100.01102.001.771.77535,741547,8425.371.41
2019-04-0494.66101.5394.19100.234.835.06516,298509,4817.691.36
2019-04-0394.6197.0194.6195.40-0.66-0.69247,438236,9522.500.65
2019-04-0296.0096.4894.2896.06-0.51-0.53356,990339,9872.280.94
2019-04-0195.0097.4694.0096.571.571.65548,711524,4033.641.45
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