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:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:143.1 52周最低:48

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(%)
2019-12-12129.00129.22127.30127.78-1.04-0.81129,776166,0021.490.34
2019-12-11130.40130.85128.00128.82-2.04-1.56147,185189,5322.180.39
2019-12-10129.88131.08129.50130.860.370.2897,116126,5681.210.26
2019-12-09131.77132.98130.20130.49-0.49-0.37131,495172,9362.120.35
2019-12-06128.15131.20128.01130.982.822.20202,983264,6402.490.53
2019-12-05128.50128.70127.50128.16-0.29-0.23112,779144,4570.930.30
2019-12-04127.96128.57126.88128.452.411.91192,212246,0401.340.51
2019-12-03126.36126.79124.88126.04-0.96-0.76139,509175,1891.500.37
2019-12-02127.45128.94125.20127.00-0.55-0.43141,218179,7002.930.37
2019-11-29130.60130.60126.00127.55-3.26-2.49258,759330,1613.520.68
2019-11-28132.01132.80129.90130.81-0.68-0.52113,864149,4452.210.30
2019-11-27130.49132.30129.73131.490.770.59154,691203,0271.970.41
2019-11-26128.71130.72128.71130.722.021.57172,909224,7441.560.46
2019-11-25128.30129.58125.72128.70-0.27-0.21234,313299,1412.990.62
2019-11-22133.37134.07128.05128.97-4.69-3.51283,119370,2384.500.75
2019-11-21133.65134.25132.91133.66-0.34-0.25128,165170,8771.000.34
2019-11-20133.00135.56132.80134.000.500.37210,089282,3392.070.55
2019-11-19133.00133.70132.57133.500.500.38155,717207,1710.850.41
2019-11-18133.42134.09132.50133.00-0.33-0.25134,642178,8831.190.35
2019-11-15134.98134.98133.00133.33-1.22-0.91130,653174,6121.470.34
2019-11-14134.65135.50133.68134.55-0.07-0.05187,239252,4781.350.49
2019-11-13133.80135.28132.68134.621.250.94181,589243,8351.950.48
2019-11-12133.10133.85132.19133.370.650.49160,139213,0051.250.42
2019-11-11134.00134.88132.00132.72-1.87-1.39217,727289,4022.140.57
2019-11-08134.30136.63134.00134.591.421.07289,220391,2721.970.76
2019-11-07132.64133.49132.12133.170.540.41103,993138,3131.030.27
2019-11-06134.98134.98132.51132.63-1.65-1.23190,923254,0231.840.50
2019-11-05134.50135.28133.55134.280.290.22163,965220,5201.290.43
2019-11-04133.90135.85133.84133.990.290.22220,473296,8611.500.58
2019-11-01132.70134.18131.85133.701.621.23223,768297,5881.760.59
2019-10-31135.66136.00131.71132.081.130.86333,272445,8553.280.88
2019-10-30131.50131.87129.58130.95-0.55-0.42132,816173,3801.740.35
2019-10-29131.00132.65130.26131.501.451.12214,686283,0141.840.57
2019-10-28128.22130.80127.28130.051.851.44236,364306,4652.750.62
2019-10-25125.15128.50124.42128.203.672.95257,853326,8793.280.68
2019-10-24127.55128.20124.25124.53-2.79-2.19270,606339,5333.100.71
2019-10-23129.00130.08127.02127.32-1.68-1.30191,812246,2732.370.51
2019-10-22129.00129.38128.00129.000.880.69144,421185,9991.080.38
2019-10-21127.30128.50126.13128.120.820.64165,637211,6281.860.44
2019-10-18129.98129.98126.67127.30-3.00-2.30325,369417,0462.540.86
2019-10-17131.00131.13129.75130.300.170.13147,556192,3021.060.39
2019-10-16129.90131.25128.74130.13-2.56-1.93274,371356,9061.890.72
2019-10-15131.00133.53130.00132.691.831.40274,877364,1762.700.72
2019-10-14133.00133.50130.30130.86-0.39-0.30210,411276,4342.440.55
2019-10-11131.50132.65129.00131.250.260.20226,707296,7722.790.60
2019-10-10128.61131.65126.08130.99-0.82-0.62293,459378,6604.230.77
2019-10-09133.00133.09130.70131.81-0.95-0.72168,829222,1321.800.44
2019-10-08129.80134.57129.80132.762.962.28226,896302,2303.670.60
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