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 |

新开源 (300109)


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:22.33 52周最低:13.68

新开源(300109) 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(%)
2020-11-3015.2115.3815.0015.19-0.05-0.3323,5323,5852.490.75
2020-11-2715.5015.5715.1115.24-0.15-0.9726,3914,0402.990.85
2020-11-2615.5015.5915.2815.39-0.12-0.7733,5205,1762.001.07
2020-11-2515.9116.0315.3715.51-0.39-2.4541,7596,5304.151.34
2020-11-2415.9216.1915.8715.90-0.14-0.8728,8284,6022.000.92
2020-11-2316.3016.3815.7916.04-0.22-1.3552,7588,4293.631.69
2020-11-2016.7216.7316.1916.26-0.33-1.9933,0315,3933.261.06
2020-11-1916.4516.6916.4116.590.090.5521,8973,6191.700.70
2020-11-1816.5516.8416.2816.50-0.05-0.3026,3114,3443.380.84
2020-11-1717.4117.4416.4716.55-0.87-4.9959,2889,9235.571.90
2020-11-1617.6117.7617.2517.42-0.19-1.0825,6224,4482.900.82
2020-11-1317.4117.7717.1117.610.060.3431,4625,5013.761.01
2020-11-1217.4317.5617.2417.550.201.1530,0635,2341.840.96
2020-11-1118.1818.2417.2717.35-0.89-4.8878,55613,8495.322.52
2020-11-1019.3819.4518.0918.24-1.04-5.39109,36820,3677.053.50
2020-11-0918.6919.3318.5119.280.784.2284,00316,0154.432.69
2020-11-0619.1319.1318.3818.50-0.58-3.0455,15610,3153.931.77
2020-11-0518.7119.1818.5519.080.432.3167,41112,7873.382.16
2020-11-0418.8518.9018.3618.65-0.15-0.8045,2518,4282.871.45
2020-11-0318.2018.9517.9318.800.462.5167,25012,4795.562.15
2020-11-0218.6718.8017.7818.34-0.47-2.5078,68514,2865.422.52
2020-10-3019.3519.4518.6818.81-0.83-4.23119,80322,7123.923.84
2020-10-2918.9119.7818.7819.640.472.45138,41526,9935.224.43
2020-10-2819.0919.3618.7319.17-0.03-0.1663,16012,0493.282.02
2020-10-2718.5719.4918.5619.200.392.0777,74414,8124.942.49
2020-10-2618.7818.8818.3018.810.311.6853,3029,9193.141.71
2020-10-2318.4019.3518.1718.500.341.8786,29216,1566.502.76
2020-10-2218.2918.4417.8318.16-0.49-2.6378,26314,1803.272.51
2020-10-2119.2119.7618.6018.65-0.54-2.81114,99121,9366.043.68
2020-10-2019.0119.3318.7219.190.191.0073,10713,9723.212.34
2020-10-1919.2619.3318.6319.00-0.25-1.3058,70511,1183.641.88
2020-10-1619.0919.3218.7419.250.070.3790,62717,3043.022.90
2020-10-1519.5119.8518.9019.18-0.67-3.38102,46319,6714.793.28
2020-10-1419.4519.9519.1319.850.261.33114,66122,5344.193.67
2020-10-1319.4519.7319.1019.590.190.98109,61721,3223.253.51
2020-10-1217.2519.4217.2519.402.1712.59157,47829,22812.595.04
2020-10-0916.9717.3816.9717.230.513.0535,4236,0952.451.13
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