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 |

安居宝 (300155)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.38 52周最低:3.91

安居宝(300155) 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(%)
2019-09-235.235.295.165.250.020.3838,4832,0072.490.71
2019-09-205.275.325.215.23-0.03-0.5732,4531,7062.090.60
2019-09-195.235.275.195.260.101.9434,7841,8191.550.64
2019-09-185.225.325.165.16-0.06-1.1531,6431,6543.070.58
2019-09-175.425.425.155.22-0.14-2.6142,2522,2165.040.78
2019-09-165.315.465.315.360.061.1352,9932,8582.830.98
2019-09-125.225.335.225.300.081.5332,8161,7362.110.60
2019-09-115.365.365.225.22-0.12-2.2538,2222,0142.620.70
2019-09-105.295.355.235.340.061.1449,6082,6262.270.91
2019-09-095.205.295.185.280.122.3347,6402,5002.130.88
2019-09-065.155.235.125.160.020.3933,8841,7502.140.62
2019-09-055.175.245.105.140.000.0057,5532,9802.721.06
2019-09-045.055.225.055.140.071.3853,1622,7173.350.98
2019-09-035.055.075.015.070.010.2033,4141,6841.190.61
2019-09-024.985.064.845.060.204.1244,6672,2294.530.82
2019-08-304.995.044.814.86-0.11-2.2135,4621,7494.630.65
2019-08-295.005.024.974.970.000.0031,4251,5691.010.58
2019-08-285.005.024.954.97-0.03-0.6037,0491,8471.400.68
2019-08-274.945.004.915.000.112.2548,6112,4151.840.89
2019-08-264.784.894.764.89-0.01-0.2029,1751,4122.650.54
2019-08-234.904.974.884.900.010.2030,2381,4871.840.56
2019-08-224.894.934.844.890.000.0029,8531,4591.840.55
2019-08-214.854.914.844.890.020.4128,4851,3891.440.52
2019-08-204.864.984.854.87-0.02-0.4140,0421,9622.660.74
2019-08-194.834.934.754.890.163.3851,0882,4743.810.94
2019-08-164.704.794.704.730.020.4225,9941,2341.910.48
2019-08-154.554.734.544.710.020.4332,8501,5284.050.60
2019-08-144.724.764.674.690.020.4325,9241,2231.930.48
2019-08-134.704.734.654.67-0.07-1.4824,9741,1681.690.46
2019-08-124.624.754.604.740.122.6027,4601,2823.250.51
2019-08-094.734.794.594.62-0.09-1.9134,3781,6094.250.63
2019-08-084.714.754.674.71-0.01-0.2127,9471,3161.690.51
2019-08-074.734.794.664.720.000.0030,9771,4642.750.57
2019-08-064.744.824.554.72-0.18-3.6751,4712,4175.510.95
2019-08-054.985.054.874.90-0.11-2.2057,9432,8703.591.07
2019-08-024.985.034.955.01-0.11-2.1583,1624,1521.561.53
2019-08-015.235.235.045.12-0.23-4.30155,6627,9793.552.86
2019-07-315.785.785.355.350.101.90225,11112,5968.194.14
2019-07-305.185.305.165.250.061.1649,4962,6002.700.91
2019-07-295.195.205.145.190.000.0023,3241,2061.160.43
2019-07-265.165.225.125.190.010.1924,8061,2821.930.46
2019-07-255.155.205.125.180.040.7841,2502,1331.560.76
2019-07-245.105.195.095.140.071.3841,6942,1441.970.77
2019-07-234.965.084.965.070.112.2219,9571,0042.420.37
2019-07-225.145.154.934.96-0.17-3.3133,4171,6754.290.62
2019-07-195.015.165.015.130.112.1935,8281,8332.990.66
2019-07-185.165.175.025.02-0.14-2.7129,5961,5042.910.54
2019-07-175.175.235.145.160.000.0035,8861,8601.740.66
2019-07-165.115.175.115.160.010.1923,1791,1921.170.43
2019-07-155.045.174.945.150.091.7848,9172,4854.550.90
2019-07-125.035.095.025.060.081.6130,9361,5641.410.57
2019-07-115.035.074.964.98-0.04-0.8027,5621,3842.190.51
2019-07-105.015.064.965.02-0.01-0.2032,4951,6301.990.60
2019-07-095.005.104.995.030.030.6036,0281,8182.200.66
2019-07-085.245.244.955.00-0.21-4.0353,9892,7285.570.99
2019-07-055.195.265.125.210.020.3939,3312,0432.700.72
2019-07-045.185.215.115.190.010.1931,9791,6491.930.59
2019-07-035.215.245.135.18-0.04-0.7740,7552,1092.110.75
2019-07-025.265.305.215.22-0.09-1.6945,9882,4121.690.85
2019-07-015.205.325.185.310.183.5169,8643,6652.731.29
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