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:2.47
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.68 52周最低:7.4

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(%)
2019-09-199.109.559.109.460.323.50184,98917,2614.925.40
2019-09-188.979.298.949.140.202.24149,95413,7033.924.38
2019-09-178.989.188.898.94-0.10-1.1169,3776,2453.212.03
2019-09-169.029.078.959.040.020.2248,5934,3771.331.42
2019-09-128.899.048.839.020.151.6964,1305,7462.371.87
2019-09-118.989.008.858.87-0.08-0.8941,9953,7471.681.23
2019-09-108.969.008.898.95-0.03-0.3359,3615,3101.221.73
2019-09-098.799.038.778.980.192.1692,8238,2492.962.71
2019-09-068.888.888.768.79-0.10-1.1260,6155,3281.351.77
2019-09-058.898.998.878.89-0.03-0.3491,9838,2061.352.69
2019-09-049.009.098.828.92-0.10-1.11110,9379,9022.993.24
2019-09-038.589.358.529.020.435.01154,82213,8019.664.52
2019-09-028.508.598.398.590.060.7070,2625,9622.342.05
2019-08-308.708.738.498.53-0.14-1.6135,7303,0742.771.04
2019-08-298.708.768.658.67-0.10-1.1431,2322,7141.250.91
2019-08-288.618.838.618.770.131.5049,0834,2812.551.43
2019-08-278.608.678.578.640.101.1742,0243,6301.171.23
2019-08-268.508.608.408.54-0.24-2.7351,3214,3692.281.50
2019-08-238.708.798.678.780.070.8040,7713,5651.381.19
2019-08-228.728.798.668.71-0.01-0.1127,7752,4171.490.81
2019-08-218.788.828.708.72-0.10-1.1332,6002,8511.360.95
2019-08-208.828.928.778.82-0.01-0.1137,2613,2911.701.09
2019-08-198.678.858.678.830.192.2055,4124,8602.081.62
2019-08-168.648.768.598.640.020.2337,3503,2491.971.09
2019-08-158.468.658.358.620.020.2339,3223,3443.491.15
2019-08-148.758.798.588.60-0.03-0.3540,6793,5212.431.19
2019-08-138.638.688.508.63-0.10-1.1522,1521,9042.060.65
2019-08-128.608.818.578.730.151.7530,3462,6332.800.89
2019-08-098.808.838.538.58-0.16-1.8333,6702,9153.430.98
2019-08-088.948.958.738.74-0.09-1.0239,1393,4462.491.14
2019-08-078.979.058.808.83-0.22-2.4356,3825,0142.761.65
2019-08-068.649.558.339.050.222.4997,6488,59013.822.85
2019-08-059.019.048.808.83-0.18-2.0039,7223,5382.661.16
2019-08-028.979.058.899.01-0.18-1.9659,4395,3241.741.74
2019-08-019.339.349.169.19-0.17-1.8254,0474,9861.921.58
2019-07-319.529.539.349.36-0.21-2.1950,7254,7741.991.48
2019-07-309.469.619.399.570.090.9564,3686,1462.321.88
2019-07-299.559.589.379.48-0.11-1.1552,0294,9192.191.52
2019-07-269.639.769.559.59-0.05-0.5276,8587,4052.182.25
2019-07-259.339.709.239.640.272.8897,0599,2435.022.84
2019-07-249.299.539.269.370.090.9757,6925,4242.911.69
2019-07-239.239.299.159.280.111.2033,4643,0841.530.98
2019-07-229.349.409.139.17-0.17-1.8250,2464,6312.891.47
2019-07-199.389.549.329.34-0.02-0.2155,7655,2512.351.63
2019-07-189.699.789.369.36-0.34-3.5175,2797,1324.332.20
2019-07-179.739.879.679.70-0.17-1.72101,5649,9022.032.97
2019-07-169.349.899.169.870.515.45114,26910,9727.803.34
2019-07-159.459.479.129.36-0.09-0.9578,6827,3173.702.30
2019-07-129.569.599.309.45-0.08-0.8472,8726,8673.042.13
2019-07-119.509.629.419.530.030.3268,6306,5352.212.01
2019-07-109.879.879.429.50-0.42-4.23121,81811,7124.543.56
2019-07-099.809.999.669.920.141.43128,77912,6883.373.76
2019-07-089.6810.089.569.780.171.77200,78019,7835.415.87
2019-07-059.549.749.459.610.070.7383,0098,0063.042.43
2019-07-049.639.719.399.54-0.17-1.75109,44210,4433.303.20
2019-07-039.459.999.349.710.192.00208,19920,3036.836.08
2019-07-029.349.609.289.520.161.71104,4809,9143.423.05
2019-07-019.219.399.129.360.303.3199,2949,2062.982.90
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