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:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:130.29 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(%)
2019-08-21129.49129.88127.60127.85-1.74-1.34232,900299,2921.760.61
2019-08-20128.00130.22127.70129.591.691.32306,617397,0361.970.81
2019-08-19127.30128.81125.73127.901.601.27312,747398,2442.440.82
2019-08-16126.50129.00125.40126.300.320.25312,170397,4052.860.82
2019-08-15123.90126.44123.51125.980.130.10246,999308,6952.330.65
2019-08-14124.20127.00123.51125.853.552.90416,269523,2742.851.10
2019-08-13122.00123.00121.38122.30-0.54-0.44191,874234,2681.320.51
2019-08-12120.99123.20119.01122.844.824.08395,370479,7403.551.04
2019-08-09121.50121.98117.50118.02-2.50-2.07278,185332,1553.720.73
2019-08-08119.49121.61119.26120.521.641.38252,180304,3541.980.66
2019-08-07121.80121.85118.86118.88-2.40-1.98256,858308,2282.470.68
2019-08-06116.80121.80114.30121.284.333.70533,102633,1336.411.40
2019-08-05116.53119.39116.22116.95-1.17-0.99269,946316,9882.680.71
2019-08-02116.31118.65116.02118.12-0.91-0.76270,011316,8002.210.71
2019-08-01120.03121.32118.13119.03-1.68-1.39260,736310,9922.640.69
2019-07-31122.20123.10120.28120.71-2.19-1.78242,683294,0182.290.64
2019-07-30124.10124.68122.50122.90-0.85-0.69238,945294,8651.760.63
2019-07-29121.50124.18120.93123.752.502.06356,041438,2732.680.94
2019-07-26120.81122.50120.50121.25-0.43-0.35235,231285,9771.640.62
2019-07-25119.30121.77116.20121.682.181.82439,753522,5974.661.16
2019-07-24120.22121.13119.00119.50-0.55-0.46282,786339,2031.770.75
2019-07-23123.70123.78118.68120.05-3.40-2.75426,761514,1814.131.12
2019-07-22122.30123.78121.33123.451.311.07229,290281,4702.010.60
2019-07-19122.00123.88121.10122.141.140.94238,433292,3082.300.63
2019-07-18123.51124.25121.00121.00-2.60-2.10279,618342,0462.630.74
2019-07-17123.50124.74122.50123.600.020.02198,449245,2461.810.52
2019-07-16125.10126.00123.19123.58-1.51-1.21229,800285,2292.250.61
2019-07-15124.02125.46121.50125.09-0.49-0.39294,387364,9763.150.78
2019-07-12123.73126.53122.90125.582.081.68334,533418,5382.940.88
2019-07-11127.45127.92122.83123.50-2.93-2.32421,004528,4584.031.11
2019-07-10126.88127.44125.40126.430.430.34246,400311,5221.620.65
2019-07-09126.72128.80124.50126.00-1.03-0.81367,636464,8793.390.97
2019-07-08129.78129.80124.50127.03-2.78-2.14466,162591,5434.081.23
2019-07-05123.50130.18123.00129.816.725.46562,843714,5355.831.48
2019-07-04123.89124.86120.28123.09-0.82-0.66483,135591,2603.701.27
2019-07-03127.00130.29122.14123.91-4.09-3.20714,434901,2426.371.88
2019-07-02124.71128.00124.61128.002.001.59382,939481,9052.691.01
2019-07-01121.18126.00121.05126.008.056.82479,809595,7484.201.26
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