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 |

恒信东方 (300081)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.44 52周最低:7.21

恒信东方(300081) 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(%)
2019-09-2311.8712.2010.6010.90-0.28-2.50512,34558,32214.3112.63
2019-09-2010.4011.1810.1911.181.0210.04363,12839,9949.748.95
2019-09-199.6310.389.6310.160.677.06253,58625,5427.906.25
2019-09-189.649.729.449.49-0.12-1.25111,87910,6932.912.76
2019-09-179.919.939.449.61-0.22-2.24150,61414,5624.983.71
2019-09-1610.0010.059.779.83-0.20-1.99128,75012,7482.793.17
2019-09-1210.0010.169.8010.03-0.28-2.72172,74117,2323.494.26
2019-09-119.8710.659.7610.310.353.51242,60724,9758.945.98
2019-09-109.7810.389.599.960.474.95291,44028,9608.327.19
2019-09-098.859.708.809.490.586.51291,69926,96010.107.19
2019-09-068.609.348.608.910.424.95348,60731,7508.728.60
2019-09-058.368.658.368.490.121.43116,0199,8683.462.86
2019-09-048.388.558.258.370.030.3678,6156,5843.601.94
2019-09-038.128.358.128.340.212.5887,7397,2502.832.16
2019-09-027.998.187.958.130.202.5254,2904,3892.901.34
2019-08-308.228.227.907.93-0.21-2.5862,6645,0263.931.55
2019-08-298.138.248.088.140.030.3746,2483,7661.971.14
2019-08-288.228.248.108.11-0.13-1.5848,7553,9671.701.20
2019-08-278.308.378.178.240.080.9876,8756,3592.451.90
2019-08-267.958.277.918.16-0.01-0.1265,1425,2624.411.61
2019-08-238.228.408.098.17-0.13-1.5762,0185,0773.731.53
2019-08-228.368.558.188.30-0.25-2.92154,45212,8034.333.81
2019-08-218.028.828.008.550.536.61257,27221,85110.226.34
2019-08-208.048.367.968.020.121.52133,55310,8765.063.29
2019-08-197.707.927.667.900.293.8168,0445,3163.421.68
2019-08-167.617.777.587.61-0.03-0.3952,9034,0612.491.30
2019-08-157.317.687.307.640.040.5360,3494,5105.001.49
2019-08-147.637.807.587.600.060.8043,6783,3532.921.08
2019-08-137.627.667.497.54-0.19-2.4647,3753,5862.201.17
2019-08-127.667.997.517.73-0.02-0.2673,8055,6326.191.82
2019-08-097.578.337.577.750.182.38116,0599,18610.042.86
2019-08-087.627.707.527.57-0.04-0.5347,3523,5992.371.17
2019-08-077.557.757.537.610.162.1571,1715,4502.951.75
2019-08-067.797.797.217.45-0.47-5.9374,9985,6057.321.85
2019-08-057.898.117.877.920.030.3836,3602,9013.040.90
2019-08-027.867.957.817.89-0.12-1.5047,1723,7171.751.16
2019-08-018.048.127.998.01-0.06-0.7439,9063,2091.610.98
2019-07-318.208.228.068.07-0.15-1.8245,0523,6571.951.11
2019-07-308.208.298.188.220.050.6147,6533,9301.351.18
2019-07-298.268.308.138.17-0.07-0.8538,1283,1222.060.94
2019-07-268.108.268.108.240.111.3550,4674,1331.971.24
2019-07-258.228.258.108.13-0.07-0.8544,9023,6661.831.11
2019-07-248.158.238.088.200.101.2345,0453,6841.851.11
2019-07-238.048.238.008.100.091.1247,9353,8842.871.18
2019-07-228.308.367.828.01-0.36-4.3079,2136,3356.451.95
2019-07-198.368.478.358.370.010.1248,6114,0901.441.20
2019-07-188.568.608.348.36-0.27-3.1378,9236,6453.011.95
2019-07-178.778.778.628.63-0.09-1.0355,6744,8361.721.37
2019-07-168.748.848.688.72-0.04-0.4652,0224,5501.831.28
2019-07-158.598.808.488.760.182.1080,0816,9633.731.97
2019-07-128.648.648.528.58-0.01-0.1253,8304,6231.401.33
2019-07-118.738.828.508.59-0.12-1.38103,3458,9453.672.55
2019-07-109.089.088.668.71-0.33-3.65134,15111,8444.653.31
2019-07-098.929.078.869.040.111.2399,7658,9642.352.46
2019-07-089.269.278.868.93-0.45-4.80169,17515,2734.374.17
2019-07-059.659.859.209.38-0.57-5.73370,39035,2196.539.13
2019-07-0410.2011.059.959.95-1.11-10.04558,35856,8129.9513.77
2019-07-0311.0611.1811.0611.06-1.23-10.01218,12824,1260.985.38
2019-07-0213.5113.5112.2912.29-1.37-10.03301,69337,9418.937.44
2019-07-0112.7713.6612.5413.661.249.98187,84725,3909.024.63
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