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 |

好想你 (002582)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.51 52周最低:7.33

好想你(002582) 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(%)
2020-09-2114.6914.7514.4414.51-0.16-1.0988,30712,8372.111.71
2020-09-1814.4814.7414.3114.670.161.10125,48918,2872.962.43
2020-09-1714.6114.6514.2614.51-0.05-0.34112,74616,2572.682.19
2020-09-1614.9414.9514.5214.56-0.39-2.61122,09017,8732.882.37
2020-09-1515.1415.1614.7714.95-0.29-1.90144,50921,6062.562.80
2020-09-1415.2115.2914.8815.240.100.66199,38730,1342.713.87
2020-09-1114.1515.2014.0615.140.916.39246,78536,2908.014.79
2020-09-1014.4014.5914.0114.230.060.42151,91921,7554.092.95
2020-09-0914.7414.8514.0414.17-0.87-5.78221,20431,8305.394.29
2020-09-0815.2515.2714.7015.04-0.36-2.34196,09629,3233.703.80
2020-09-0715.1015.8215.0315.400.241.58225,59634,9165.214.37
2020-09-0415.0115.2814.6815.16-0.29-1.88181,74427,3103.883.52
2020-09-0316.0616.0615.4115.45-0.63-3.92263,44141,0754.045.11
2020-09-0216.3616.4716.0116.08-0.41-2.49223,45836,0862.794.33
2020-09-0116.6216.6316.0216.49-0.12-0.72292,02447,3873.675.66
2020-08-3115.9816.9515.7016.610.694.33435,53871,9007.858.45
2020-08-2815.8016.1015.3315.92-0.01-0.06323,13950,5744.836.27
2020-08-2715.8416.1515.7015.930.020.13326,90352,0312.836.34
2020-08-2616.3216.8715.6115.91-0.69-4.16471,00975,9087.599.13
2020-08-2517.0717.7616.5116.60-0.42-2.47608,272103,8677.3411.80
2020-08-2417.5118.5116.8817.020.191.13784,403138,3869.6915.21
2020-08-2115.3616.8315.3616.831.5310.00581,99095,5649.6111.29
2020-08-2015.7015.9015.0515.30-0.80-4.97457,54770,5965.288.87
2020-08-1914.9316.2814.7716.101.308.78647,386100,49910.2012.55
2020-08-1813.9015.2913.9014.800.896.40556,67582,2309.9910.79
2020-08-1713.9914.3913.8713.910.221.61342,61548,2853.806.64
2020-08-1413.4013.7513.3313.690.403.01233,26731,7233.164.52
2020-08-1313.5013.5513.2213.29-0.15-1.12134,29217,9712.462.60
2020-08-1213.3013.5012.9813.440.070.52183,59824,2103.893.56
2020-08-1113.8013.8913.3313.37-0.43-3.12217,50229,5504.064.22
2020-08-1013.3313.9513.3113.800.604.55345,83347,4884.856.71
2020-08-0713.4713.4712.8813.20-0.29-2.15248,42232,5304.374.82
2020-08-0613.9913.9913.3813.49-0.77-5.40423,38157,6524.288.21
2020-08-0513.7814.8013.5614.260.805.94707,619100,7209.2113.72
2020-08-0413.1013.5913.0513.460.423.22261,05034,9384.145.06
2020-08-0313.0913.0912.9213.040.221.72188,96124,5521.333.66
2020-07-3112.5212.9012.5012.820.231.83161,69720,5773.183.14
2020-07-3012.7212.8612.5512.59-0.18-1.41143,87718,2382.432.79
2020-07-2912.6712.7912.5312.770.090.71148,41918,8012.052.88
2020-07-2812.3012.7412.2712.680.463.76200,77825,1583.853.89
2020-07-2712.1512.2612.1212.220.050.4176,6019,3341.151.49
2020-07-2412.2512.5612.1412.17-0.14-1.14173,81721,4213.413.37
2020-07-2312.2312.4512.1512.310.030.24133,61316,3862.442.59
2020-07-2212.2912.4012.1912.28-0.06-0.49135,56916,6741.702.63
2020-07-2112.4812.5812.2612.34-0.20-1.59150,90618,6532.552.93
2020-07-2012.3212.5812.1312.540.262.12171,93421,2603.663.33
2020-07-1712.5012.6112.2012.28-0.18-1.44181,49722,5183.293.52
2020-07-1612.9213.0712.3212.46-0.67-5.10321,55040,9645.716.24
2020-07-1514.0014.0013.1313.13-1.46-10.01587,94879,0845.9611.40
2020-07-1414.4514.7314.0014.590.120.83334,17648,2995.046.48
2020-07-1313.4414.4713.3014.471.3210.04353,89349,5798.906.86
2020-07-1012.7913.5012.7013.150.251.94302,24339,2746.205.86
2020-07-0912.4312.9412.3912.900.483.86372,06447,1424.437.22
2020-07-0812.3012.4612.2512.420.070.57203,10325,0531.703.94
2020-07-0712.1512.4612.1312.350.120.98310,83238,3222.706.52
2020-07-0612.0312.2511.9212.230.100.82314,18038,0102.726.59
2020-07-0312.1212.1412.0312.13-0.02-0.16176,97921,4020.913.71
2020-07-0212.1612.1612.0812.15-0.01-0.08159,03019,2790.663.33
2020-07-0112.2012.2412.1112.16-0.05-0.41142,56217,3691.062.99
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