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 |

奥飞娱乐 (002292)


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:10.19 52周最低:4.82

奥飞娱乐(002292) 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(%)
2019-09-236.416.416.166.24-0.12-1.89114,2547,1203.930.84
2019-09-206.506.526.336.36-0.14-2.15106,4476,8122.920.78
2019-09-196.506.616.426.500.060.93111,6957,2712.950.82
2019-09-186.646.656.416.44-0.21-3.16119,1337,7443.610.88
2019-09-176.856.856.516.65-0.22-3.20133,7568,8844.950.99
2019-09-166.676.966.606.870.213.15143,6909,7895.411.06
2019-09-126.656.726.536.660.020.3080,8215,3562.860.60
2019-09-116.736.846.636.64-0.09-1.3490,5636,0853.120.67
2019-09-106.726.936.706.730.040.60159,80610,8583.441.18
2019-09-096.566.696.566.690.142.14117,4137,8001.980.87
2019-09-066.516.656.486.550.091.3984,2175,5202.630.62
2019-09-056.556.596.446.46-0.02-0.31100,2226,5282.310.74
2019-09-046.416.576.376.480.060.9369,7844,5243.120.51
2019-09-036.486.516.386.42-0.05-0.7771,4974,5952.010.53
2019-09-026.276.536.236.470.264.19110,5817,1134.830.81
2019-08-306.416.426.176.21-0.20-3.12105,0076,6083.900.77
2019-08-296.296.536.276.410.182.89125,1008,0344.170.92
2019-08-286.376.426.236.23-0.14-2.2068,3204,2922.980.50
2019-08-276.136.416.136.370.264.26134,9218,5204.580.99
2019-08-266.006.176.006.11-0.03-0.4977,5054,7202.770.57
2019-08-236.236.246.116.14-0.05-0.8186,3095,3202.100.64
2019-08-226.146.236.076.190.111.81116,8807,1882.630.86
2019-08-215.906.145.856.080.203.40177,46710,7254.931.31
2019-08-205.726.085.725.880.213.70216,37712,8446.351.59
2019-08-195.605.715.535.670.183.28102,0275,7443.280.75
2019-08-165.455.565.455.490.000.0059,6263,2872.000.44
2019-08-155.165.535.165.490.010.1891,0714,8886.750.67
2019-08-145.555.635.475.480.081.4872,4884,0252.960.53
2019-08-135.425.455.355.40-0.03-0.5536,2471,9581.840.27
2019-08-125.355.445.335.430.081.5055,5763,0052.060.41
2019-08-095.465.525.325.35-0.06-1.1161,2013,3153.700.45
2019-08-085.455.525.405.41-0.03-0.5566,5793,6242.210.49
2019-08-075.625.635.385.44-0.14-2.5190,4474,9554.480.67
2019-08-065.775.775.335.58-0.32-5.42109,3796,0877.460.81
2019-08-055.946.055.895.90-0.09-1.5050,3512,9992.670.37
2019-08-025.906.005.855.99-0.07-1.1651,5883,0722.480.38
2019-08-016.086.146.046.06-0.08-1.3046,8212,8451.630.35
2019-07-316.176.246.126.14-0.05-0.8148,5672,9891.940.36
2019-07-306.106.266.096.190.091.4892,0415,7032.790.68
2019-07-296.146.186.066.100.000.0048,2522,9541.970.36
2019-07-266.116.146.066.10-0.01-0.1642,2202,5781.310.31
2019-07-256.166.196.096.11-0.02-0.3355,1453,3811.630.41
2019-07-246.016.176.016.130.122.0053,6663,2832.660.40
2019-07-235.916.045.916.010.091.5241,2052,4642.200.30
2019-07-226.166.185.895.92-0.22-3.5873,6014,4014.720.54
2019-07-196.076.186.076.140.060.9951,5013,1591.810.38
2019-07-186.246.246.076.08-0.30-4.70116,7577,1692.660.86
2019-07-176.306.386.256.380.101.5997,4076,1562.070.72
2019-07-166.266.286.216.280.020.3247,8402,9861.120.35
2019-07-156.126.305.966.260.132.12109,6896,7615.550.81
2019-07-126.086.156.066.130.050.8247,4042,8991.480.35
2019-07-116.166.206.026.08-0.04-0.6582,2415,0192.940.61
2019-07-106.096.146.026.120.030.4967,9614,1351.970.50
2019-07-096.086.155.986.090.010.1691,8445,5562.800.68
2019-07-086.386.386.056.08-0.32-5.00102,0036,2865.160.75
2019-07-056.376.436.356.400.010.1664,3774,1101.250.47
2019-07-046.456.506.366.39-0.08-1.2484,0535,3992.160.62
2019-07-036.666.666.396.47-0.19-2.85122,7467,9414.050.90
2019-07-026.686.746.606.66-0.01-0.1585,6195,7102.100.63
2019-07-016.616.766.536.670.264.06131,3738,7243.590.97
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