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 |

九洲集团 (300040)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.65 52周最低:4.51

九洲集团(300040) 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(%)
2020-08-146.856.926.786.920.081.1750,5153,4612.051.47
2020-08-136.776.896.756.840.060.8956,5233,8672.061.65
2020-08-126.796.816.606.78-0.02-0.2976,4835,1253.092.23
2020-08-117.027.026.776.80-0.19-2.7290,0256,2083.582.62
2020-08-106.877.036.856.990.121.7588,2076,1442.622.57
2020-08-076.906.946.776.87-0.10-1.4397,7166,7052.442.85
2020-08-067.247.246.906.97-0.23-3.19153,01110,7234.724.46
2020-08-057.167.257.087.200.030.42111,5987,9952.373.25
2020-08-047.507.517.117.17-0.31-4.14189,89113,8025.355.53
2020-08-037.277.587.237.480.273.74202,15515,0644.855.89
2020-07-317.237.347.067.21-0.11-1.50155,13911,1943.834.52
2020-07-307.357.497.217.32-0.13-1.75182,84313,4243.765.33
2020-07-297.297.477.207.450.030.40182,00813,3303.645.30
2020-07-287.017.656.957.420.365.10309,41022,7889.929.02
2020-07-277.227.306.877.06-0.15-2.08166,40611,6865.964.85
2020-07-247.107.276.837.210.060.84224,05415,8686.156.53
2020-07-237.117.256.807.200.162.27235,29216,6196.396.86
2020-07-227.107.207.007.04-0.06-0.85168,89611,9972.824.92
2020-07-217.147.437.057.10-0.04-0.56346,13224,8665.3210.09
2020-07-206.517.146.517.140.6510.02334,95023,6339.719.76
2020-07-176.706.806.446.49-0.18-2.70133,3538,7815.403.89
2020-07-166.797.246.676.67-0.14-2.06259,54018,0968.377.56
2020-07-156.947.066.746.81-0.10-1.45117,4828,0554.633.42
2020-07-146.987.076.736.91-0.10-1.43153,28110,5614.854.47
2020-07-136.857.036.797.010.223.24140,3469,7563.534.09
2020-07-106.876.976.746.79-0.15-2.16119,2088,1633.313.47
2020-07-096.706.966.636.940.202.97174,65411,8594.905.09
2020-07-086.556.806.516.740.131.97140,1239,3044.394.08
2020-07-076.586.676.476.610.091.38147,3699,6833.074.30
2020-07-066.336.546.316.520.193.00114,3997,3753.633.33
2020-07-036.246.346.246.330.101.6162,4413,9331.611.82
2020-07-026.116.256.116.230.071.1455,2643,4262.271.61
2020-07-016.216.256.106.16-0.06-0.9652,0123,2082.411.52
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