网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

GQY视讯 (300076)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.7 52周最低:3.77

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(%)
2022-09-294.494.494.314.36-0.04-0.9128,4901,2474.090.67
2022-09-284.534.534.394.40-0.13-2.8730,0411,3373.090.71
2022-09-274.454.574.434.530.081.8031,6251,4273.150.75
2022-09-264.554.584.444.45-0.15-3.2640,1671,8083.040.95
2022-09-234.654.674.564.60-0.03-0.6541,9351,9372.380.99
2022-09-224.674.704.584.630.010.2233,4821,5532.600.79
2022-09-214.554.654.444.620.061.3236,5951,6714.610.86
2022-09-204.544.594.534.560.061.3336,7181,6751.330.87
2022-09-194.634.664.454.50-0.13-2.8146,7122,1114.541.10
2022-09-164.674.734.614.63-0.07-1.4945,0202,1022.551.06
2022-09-154.794.874.654.70-0.09-1.8852,6192,4824.591.24
2022-09-144.824.874.764.79-0.09-1.8437,3981,7952.250.88
2022-09-134.884.964.844.880.020.4143,1392,1122.471.02
2022-09-094.944.974.854.86-0.08-1.6252,9692,5852.431.25
2022-09-085.075.114.924.94-0.12-2.3759,8032,9883.751.41
2022-09-075.175.235.005.06-0.11-2.1386,0734,3704.452.03
2022-09-065.265.285.135.17-0.07-1.3476,2673,9492.861.80
2022-09-055.385.435.205.24-0.14-2.6074,6313,9274.281.76
2022-09-025.285.405.215.380.152.8777,5384,1423.631.83
2022-09-015.315.375.205.23-0.10-1.88103,1745,4403.192.43
2022-08-315.405.525.235.33-0.09-1.66148,5337,9715.353.50
2022-08-305.295.435.255.420.050.93135,7417,2963.353.20
2022-08-295.185.455.185.370.203.87149,7747,9995.223.53
2022-08-265.155.355.085.170.010.1993,6164,8865.232.21
2022-08-255.225.275.035.16-0.07-1.34119,3486,1524.592.81
2022-08-245.315.315.165.23-0.03-0.57115,8696,0532.852.73
2022-08-235.255.335.175.260.020.3878,1694,1053.051.84
2022-08-225.215.425.185.240.061.16122,0876,4504.632.88
2022-08-195.155.385.125.180.071.37188,2229,9105.094.44
2022-08-185.015.164.975.110.112.2082,5234,1853.801.95
2022-08-174.995.034.965.000.010.2048,1522,4071.401.14
2022-08-164.955.004.904.990.061.2255,5192,7492.031.31
2022-08-154.884.964.864.93-0.01-0.2046,3832,2772.021.09
2022-08-124.995.034.934.94-0.05-1.0049,9582,4852.001.18
2022-08-114.935.024.904.990.102.0567,8843,3812.451.60
2022-08-104.924.934.874.89-0.05-1.0140,2561,9711.210.95
2022-08-094.954.964.864.940.020.4151,3472,5212.031.21
2022-08-084.914.984.894.920.020.4171,5603,5191.841.69
2022-08-054.914.974.824.900.040.8282,3974,0213.091.94
2022-08-044.724.914.724.860.214.52103,7935,0034.092.45
2022-08-034.734.864.644.65-0.07-1.4895,1884,5404.662.25
2022-08-024.974.974.664.72-0.26-5.22110,9135,2976.222.62
2022-08-014.825.064.824.980.153.11136,2766,7454.973.21
2022-07-294.844.944.794.830.000.0072,2013,5063.111.70
2022-07-284.774.864.754.830.081.6867,4493,2522.321.59
2022-07-274.684.774.664.750.061.2852,8432,5002.351.25
2022-07-264.604.704.554.690.091.9647,0872,1773.261.11
2022-07-254.674.724.584.60-0.07-1.5039,2111,8153.000.92
2022-07-224.664.754.594.670.000.0043,1642,0163.431.02
2022-07-214.714.764.664.67-0.03-0.6445,3982,1332.131.07
2022-07-204.714.764.674.700.000.0043,9112,0661.911.04
2022-07-194.664.704.584.700.081.73100,8914,6812.602.38
2022-07-184.474.634.384.620.153.3690,3004,1195.592.13
2022-07-154.594.594.434.47-0.13-2.8362,7182,8133.481.48
2022-07-144.644.654.564.60-0.01-0.2244,1912,0341.951.04
2022-07-134.504.654.504.610.091.9958,1152,6703.321.37
2022-07-124.664.684.514.52-0.14-3.0068,4133,1343.651.61
2022-07-114.724.754.634.66-0.06-1.2748,1442,2532.541.14
2022-07-084.684.784.664.720.081.7263,7413,0162.591.50
2022-07-074.654.714.634.64-0.05-1.0758,9802,7511.711.39
2022-07-064.714.724.624.690.000.0058,8522,7482.131.39
2022-07-054.764.784.654.69-0.05-1.0573,9623,4792.741.74
2022-07-044.704.764.604.74-0.01-0.21119,1605,5863.372.81
2022-07-014.724.884.684.750.061.28125,3315,9804.262.96
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
©1997-2022
进入关怀模式