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 |

佳创视讯 (300264)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.49
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.33 52周最低:3.85

佳创视讯(300264) 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(%)
2019-08-164.965.254.855.160.101.98129,8996,5547.913.14
2019-08-154.815.084.715.06-0.10-1.94158,2197,6897.173.83
2019-08-144.975.324.865.160.326.61185,6859,7509.504.49
2019-08-134.755.154.674.840.061.2650,1942,45110.041.22
2019-08-124.674.804.594.780.173.6925,3871,1954.560.61
2019-08-094.664.754.584.61-0.06-1.2815,4537203.640.37
2019-08-084.594.694.594.670.071.5221,0329792.170.51
2019-08-074.674.714.564.60-0.05-1.0821,1149793.230.51
2019-08-064.754.854.584.65-0.28-5.6843,4342,0295.481.05
2019-08-055.095.104.934.93-0.18-3.5224,9771,2543.330.60
2019-08-024.995.144.885.110.081.5930,1371,5085.170.73
2019-08-015.075.155.005.03-0.07-1.3718,2579252.940.44
2019-07-315.095.155.065.10-0.05-0.9718,4789411.750.45
2019-07-305.205.205.115.15-0.03-0.5824,1851,2481.740.59
2019-07-295.125.205.115.180.050.9719,2709951.750.47
2019-07-265.185.185.105.130.000.0015,9958201.560.39
2019-07-255.125.195.085.130.000.0018,1239322.140.44
2019-07-245.035.305.035.130.101.9951,2572,6555.371.24
2019-07-234.975.054.955.030.061.2116,7848392.010.41
2019-07-225.195.194.974.97-0.11-2.1728,7471,4494.330.70
2019-07-195.095.135.035.080.050.9919,2619801.990.47
2019-07-185.105.214.985.03-0.12-2.3325,6891,2984.470.62
2019-07-175.095.275.095.150.081.5839,2402,0323.550.95
2019-07-165.075.155.035.07-0.06-1.1725,8241,3142.340.63
2019-07-155.055.154.925.130.081.5843,5662,1974.551.05
2019-07-125.045.094.995.050.010.2016,1988171.980.39
2019-07-115.075.155.005.04-0.05-0.9822,6721,1522.950.55
2019-07-105.165.175.065.09-0.03-0.5918,7199582.150.45
2019-07-095.055.155.045.120.071.3923,8921,2202.180.58
2019-07-085.385.435.055.05-0.37-6.8359,6883,0687.011.44
2019-07-055.395.455.355.420.030.5623,4291,2671.860.57
2019-07-045.425.545.325.39-0.02-0.3739,3112,1234.070.95
2019-07-035.585.635.345.41-0.19-3.3962,9633,4215.181.52
2019-07-025.695.745.555.60-0.09-1.5838,5632,1713.340.93
2019-07-015.555.735.555.690.193.4555,7733,1563.271.35
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