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 |

奥 特 迅 (002227)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:20.25 52周最低:9.7

奥 特 迅(002227) 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(%)
2020-09-2512.3312.3712.2112.23-0.07-0.575,2606461.300.24
2020-09-2412.7412.7412.2512.30-0.44-3.4510,8261,3463.850.49
2020-09-2312.7512.8512.6612.740.000.004,7566051.490.22
2020-09-2213.0613.0612.6312.74-0.34-2.609,4711,2173.290.43
2020-09-2113.0513.2212.9413.080.171.3212,1601,5902.170.55
2020-09-1812.6812.9212.6812.910.161.258,0661,0351.880.37
2020-09-1712.7312.8712.5412.750.120.9510,1621,2932.610.46
2020-09-1612.7312.8812.5212.63-0.11-0.868,8511,1242.830.40
2020-09-1512.9012.9412.6712.74-0.18-1.398,7491,1182.090.40
2020-09-1413.0113.3012.8612.920.060.4710,4811,3683.420.48
2020-09-1112.8412.9712.4312.860.262.0610,0881,2904.290.46
2020-09-1013.1813.3912.6012.60-0.58-4.4022,6072,9245.991.02
2020-09-0913.2513.4413.0513.18-0.17-1.2715,7862,0922.920.72
2020-09-0813.3013.4913.2413.350.050.3812,5141,6701.880.57
2020-09-0713.4513.7013.2013.30-0.19-1.4114,6431,9753.710.66
2020-09-0413.3013.5713.0513.490.100.7513,2781,7673.880.60
2020-09-0313.7613.7613.3613.39-0.37-2.6916,3782,2202.910.74
2020-09-0213.8413.9413.7213.76-0.15-1.0813,3071,8351.580.60
2020-09-0113.6613.9513.5513.910.282.0518,2812,5202.930.83
2020-08-3113.7513.8213.6113.63-0.04-0.2910,1041,3851.540.46
2020-08-2813.7113.7113.5013.67-0.04-0.2914,3421,9491.530.65
2020-08-2713.5013.8013.4513.710.201.4812,0411,6432.590.55
2020-08-2613.8013.8213.5013.51-0.32-2.3117,6302,4072.310.80
2020-08-2514.1614.1613.8113.83-0.17-1.2116,6312,3142.500.75
2020-08-2414.0614.1013.8314.00-0.13-0.9214,1331,9731.910.64
2020-08-2114.1914.3413.9714.130.050.3614,3672,0312.630.65
2020-08-2014.0814.2513.8714.08-0.18-1.2615,1482,1372.660.69
2020-08-1914.4014.4514.2114.26-0.12-0.8323,1993,3221.671.05
2020-08-1814.2414.3814.1814.380.140.9824,1013,4431.401.09
2020-08-1714.1414.2814.0714.240.090.6421,0982,9941.480.96
2020-08-1414.0314.2613.8914.150.151.0716,9762,3922.640.77
2020-08-1313.9114.1513.8714.000.130.9414,0081,9642.020.64
2020-08-1214.0014.0013.5713.870.040.2918,3322,5193.110.83
2020-08-1114.1714.2113.8113.83-0.30-2.1219,2962,7012.830.87
2020-08-1014.0914.2313.9814.130.090.6418,2792,5761.780.83
2020-08-0714.4814.5413.9414.04-0.58-3.9735,4945,0354.101.61
2020-08-0614.4214.7114.3014.620.261.8141,2586,0032.861.87
2020-08-0514.4114.4514.2514.36-0.04-0.2820,0442,8741.390.91
2020-08-0414.5414.7314.2614.40-0.10-0.6937,8925,4743.241.72
2020-08-0314.1814.5014.1714.500.372.6231,9684,5862.341.45
2020-07-3114.0014.1813.9214.130.080.5719,5552,7531.850.89
2020-07-3014.1714.2914.0214.05-0.07-0.5019,7752,7951.910.90
2020-07-2913.8514.1513.7914.120.110.7919,4412,7242.570.88
2020-07-2814.2114.2113.9814.01-0.06-0.4316,0342,2541.630.73
2020-07-2713.7414.2313.5114.070.181.3027,8073,8515.181.26
2020-07-2414.2514.5813.7913.89-0.40-2.8032,5004,6225.531.47
2020-07-2314.4314.5814.0514.29-0.43-2.9234,2084,8883.601.55
2020-07-2214.7014.9814.6714.72-0.18-1.2127,2314,0302.081.23
2020-07-2114.7015.0614.6614.90-0.01-0.0732,2784,7872.681.46
2020-07-2014.6615.2714.4014.910.251.7140,2605,9545.931.83
2020-07-1714.0015.3913.8114.660.563.9744,2996,35311.212.01
2020-07-1614.6014.7714.0114.10-0.46-3.1639,6415,7225.221.80
2020-07-1515.1815.4014.5014.56-0.95-6.1365,9899,7515.802.99
2020-07-1415.8715.9015.0515.51-0.47-2.9470,45110,9135.323.19
2020-07-1315.2216.3515.2015.980.764.9990,97314,3137.564.12
2020-07-1015.2115.5915.0515.22-0.09-0.5961,8259,4803.532.80
2020-07-0915.2315.5515.0315.310.020.1369,31310,5633.403.14
2020-07-0814.7315.3514.7015.290.463.1072,87510,9464.383.30
2020-07-0714.6615.0314.4714.830.281.9273,99810,9693.853.35
2020-07-0614.1614.5914.0914.550.483.4163,7459,1673.552.89
2020-07-0314.1114.1413.9114.07-0.04-0.2835,2804,9411.631.60
2020-07-0213.9814.3313.9614.110.241.7341,8895,9212.671.90
2020-07-0114.0114.0713.7713.87-0.16-1.1429,8414,1342.141.35
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