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 |

爱施德 (002416)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.77
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.54 52周最低:4.86

爱施德(002416) 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(%)
2019-12-137.948.107.808.07-0.06-0.74522,38441,5033.694.22
2019-12-127.618.547.618.130.374.77864,16970,32011.986.97
2019-12-117.658.317.657.76-0.05-0.64649,23451,5078.455.24
2019-12-107.567.947.407.81-0.28-3.46719,90355,0116.675.81
2019-12-098.368.367.888.090.496.451,102,96490,3276.328.90
2019-12-067.607.607.607.600.699.9971,4255,4280.000.58
2019-12-056.576.916.566.910.6310.03204,49313,8875.571.65
2019-12-046.146.286.136.280.081.29157,0259,7772.421.27
2019-12-036.006.205.986.200.152.48101,3836,1953.640.82
2019-12-026.046.106.006.050.020.3369,1624,1821.660.56
2019-11-295.946.055.906.030.091.5267,6934,0432.530.55
2019-11-285.976.045.905.94-0.06-1.0098,5955,8762.330.80
2019-11-276.036.105.986.00-0.09-1.48103,0466,2011.970.83
2019-11-266.116.136.016.090.000.0083,3585,0691.970.67
2019-11-256.316.326.056.09-0.26-4.09143,5668,8084.251.16
2019-11-226.326.396.166.350.030.47158,6189,9613.641.28
2019-11-216.306.426.256.320.010.16111,5507,0862.690.90
2019-11-206.386.446.296.31-0.09-1.41178,19011,3052.341.44
2019-11-196.336.406.266.400.071.11176,90311,2272.211.43
2019-11-186.166.426.136.330.142.26170,91010,7904.691.38
2019-11-156.216.356.146.19-0.01-0.16242,48015,1693.391.96
2019-11-145.956.215.936.200.132.14219,12513,4324.611.77
2019-11-136.196.245.976.07-0.13-2.10197,11311,9934.351.59
2019-11-125.906.225.866.200.254.20279,90317,1346.052.26
2019-11-115.896.265.865.950.010.17193,54111,7566.731.56
2019-11-086.196.195.915.94-0.13-2.14111,0776,6974.610.90
2019-11-076.036.105.986.070.050.8385,6295,1801.990.69
2019-11-066.026.125.986.02-0.03-0.50111,2636,7072.310.90
2019-11-056.136.166.016.05-0.05-0.82102,1206,2062.460.82
2019-11-046.206.256.046.10-0.02-0.33151,6219,3203.431.22
2019-11-015.896.185.856.120.203.38189,04411,5275.571.53
2019-10-316.136.135.915.92-0.20-3.27117,4387,0423.590.95
2019-10-306.176.236.016.12-0.11-1.77150,1779,1433.531.21
2019-10-296.386.426.176.23-0.32-4.89309,14519,4823.822.49
2019-10-286.206.586.156.550.579.53485,58430,9867.193.92
2019-10-256.046.045.885.98-0.06-0.99123,5067,3512.651.00
2019-10-245.956.125.936.040.101.68191,24811,5043.201.54
2019-10-235.836.075.835.940.091.54215,14212,8594.101.74
2019-10-225.835.955.745.85-0.01-0.17124,1177,2563.581.00
2019-10-215.826.005.745.860.030.51106,2046,2084.460.86
2019-10-185.956.145.835.83-0.06-1.02211,98812,6945.261.71
2019-10-175.855.925.825.890.000.00122,0607,1691.700.98
2019-10-165.845.905.775.890.010.17142,6738,3342.211.15
2019-10-155.815.995.705.880.213.70192,31811,2685.111.55
2019-10-145.655.725.545.670.061.07103,4845,8433.210.84
2019-10-115.455.705.425.610.132.37102,9005,7375.110.83
2019-10-105.385.505.355.480.091.6768,3273,7072.780.55
2019-10-095.235.405.235.390.091.7046,7242,4953.210.38
2019-10-085.315.385.275.30-0.08-1.4945,8562,4422.040.37
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