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 |

GQY视讯 (300076)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.95 52周最低:4.33

GQY视讯(300076) 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(%)
2020-05-264.564.754.564.710.153.2946,8192,1824.171.10
2020-05-254.744.834.544.56-0.14-2.9861,1732,8566.171.44
2020-05-224.684.884.654.700.000.0071,7563,4234.891.69
2020-05-214.684.724.624.700.051.0840,6471,9012.150.96
2020-05-204.834.834.614.65-0.12-2.5254,8282,5724.611.29
2020-05-194.794.814.744.770.020.4233,4741,5961.470.79
2020-05-184.864.894.734.75-0.11-2.2634,6051,6593.290.82
2020-05-154.924.944.854.860.010.2128,5091,3921.860.67
2020-05-144.864.914.834.85-0.05-1.0226,2851,2801.630.62
2020-05-134.894.934.864.90-0.03-0.6131,3091,5321.420.74
2020-05-124.944.984.844.93-0.01-0.2034,5831,7012.830.82
2020-05-114.965.034.904.940.020.4150,1692,4972.641.18
2020-05-084.914.994.854.920.071.4458,7662,9052.891.39
2020-05-074.884.954.844.85-0.02-0.4151,3962,5132.261.21
2020-05-064.674.904.674.870.142.9672,6363,4924.861.71
2020-04-304.524.754.514.730.245.3573,5823,4115.351.74
2020-04-294.574.634.464.49-0.07-1.5455,2932,5063.731.30
2020-04-284.804.804.334.56-0.25-5.2072,1653,3159.771.70
2020-04-274.754.884.744.810.030.6350,8882,4532.931.20
2020-04-244.844.904.754.78-0.09-1.8541,7512,0113.080.98
2020-04-234.944.974.854.87-0.05-1.0247,2572,3142.441.11
2020-04-224.804.934.774.920.061.2357,3312,7993.291.35
2020-04-214.804.864.764.860.030.6250,3552,4192.071.19
2020-04-204.824.854.784.830.010.2138,5141,8551.450.91
2020-04-174.894.964.804.82-0.04-0.8254,6322,6623.291.29
2020-04-164.814.904.754.860.040.8345,0962,1833.111.06
2020-04-154.884.914.814.82-0.05-1.0342,5452,0702.051.00
2020-04-144.794.884.774.870.112.3140,2711,9442.310.95
2020-04-134.864.874.724.76-0.07-1.4542,1232,0113.110.99
2020-04-105.065.064.824.83-0.14-2.8284,4714,1534.831.99
2020-04-094.955.104.894.970.091.8489,8514,4754.302.12
2020-04-084.844.924.814.880.040.8342,2502,0552.271.00
2020-04-074.794.864.774.840.102.1150,3742,4291.901.19
2020-04-034.674.844.664.740.030.6442,7502,0243.821.01
2020-04-024.564.764.524.710.132.8448,0442,2265.241.13
2020-04-014.584.664.524.580.020.4439,5201,8193.070.93
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