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:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.67 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(%)
2020-11-265.725.725.545.55-0.10-1.7773,0734,0933.191.72
2020-11-255.755.835.655.65-0.10-1.7471,8854,1223.131.70
2020-11-245.755.845.675.750.000.0056,0063,2302.961.32
2020-11-235.795.825.675.75-0.05-0.8666,0143,7872.591.56
2020-11-205.815.865.745.80-0.06-1.0260,9143,5322.051.44
2020-11-195.775.885.735.860.030.5174,6904,3402.571.76
2020-11-185.725.955.705.830.101.7595,1375,5684.362.24
2020-11-175.825.825.615.73-0.10-1.7282,3794,6963.601.94
2020-11-165.996.035.755.83-0.18-3.00100,7545,9074.662.38
2020-11-136.196.195.956.01-0.19-3.06109,5626,6173.872.58
2020-11-126.306.366.126.20-0.08-1.2791,9055,7103.822.17
2020-11-116.696.726.186.28-0.37-5.56162,41810,3268.123.83
2020-11-106.816.836.596.65-0.21-3.06141,5389,4983.503.34
2020-11-096.666.896.666.860.172.54202,41513,7573.444.77
2020-11-066.806.806.506.69-0.15-2.19150,99110,0494.393.56
2020-11-056.766.856.616.840.101.48210,84014,2173.564.97
2020-11-046.866.966.586.740.030.45211,23814,1955.664.98
2020-11-036.326.766.246.710.477.53227,51615,0638.335.37
2020-11-026.256.446.136.240.050.81124,5147,8265.012.94
2020-10-306.676.736.186.19-0.52-7.75179,32511,4718.204.23
2020-10-296.416.796.366.710.152.29172,51711,4566.554.07
2020-10-286.546.626.286.56-0.04-0.61148,3429,5985.153.50
2020-10-276.696.826.546.60-0.20-2.94181,60612,0134.124.28
2020-10-266.616.966.526.800.182.72258,31017,4466.656.09
2020-10-236.456.906.406.620.162.48303,72020,3177.747.16
2020-10-226.226.586.136.460.203.19194,95712,4837.194.60
2020-10-216.366.446.236.26-0.15-2.34103,6696,5433.282.45
2020-10-206.216.466.146.410.162.56142,0619,0295.123.35
2020-10-196.316.366.186.25-0.06-0.95118,5207,4292.852.80
2020-10-166.226.346.176.310.101.61107,6756,7442.742.54
2020-10-156.116.356.116.210.040.65109,3836,8243.892.58
2020-10-146.246.356.126.17-0.09-1.44122,8327,6253.672.90
2020-10-136.126.306.126.260.101.62143,4788,9432.923.38
2020-10-125.916.185.916.160.264.41165,47010,0524.583.90
2020-10-095.805.985.805.900.203.5175,4514,4503.161.78
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