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 |

高伟达 (300465)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.64 52周最低:6.75

高伟达(300465) 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(%)
2020-06-0111.9812.4211.9712.320.463.88112,59013,7943.792.52
2020-05-2911.8612.0411.7511.86-0.11-0.9262,0087,3982.421.39
2020-05-2811.9812.0911.6311.970.040.3489,27910,5863.862.00
2020-05-2712.2712.2711.9011.93-0.33-2.6988,33610,6583.021.98
2020-05-2612.0012.3012.0012.260.282.3489,11010,8522.501.99
2020-05-2512.1112.1311.8311.98-0.14-1.1686,89410,4162.481.95
2020-05-2212.3812.5411.9512.12-0.22-1.78111,02613,5724.782.49
2020-05-2112.6512.7712.3212.34-0.27-2.14118,88614,8823.572.66
2020-05-2012.6812.9012.5512.61-0.20-1.56125,59415,9602.732.81
2020-05-1912.6812.8312.5812.810.272.15134,90217,1651.993.02
2020-05-1813.0613.0812.5012.54-0.84-6.28263,24533,4714.335.89
2020-05-1513.5713.7913.3813.38-0.14-1.04176,45123,9543.033.95
2020-05-1413.8214.2213.5113.52-0.33-2.38265,70436,7635.135.95
2020-05-1313.4213.8513.2813.850.282.06200,46627,2424.204.49
2020-05-1213.6513.6513.2013.57-0.22-1.60173,23023,3643.263.88
2020-05-1113.3313.9213.3313.790.312.30270,50237,0064.386.05
2020-05-0813.2613.7813.2613.480.524.01314,60442,6094.017.04
2020-05-0713.4013.4512.9012.96-0.40-2.99206,89727,1434.124.63
2020-05-0612.8213.4312.7813.360.362.77201,05426,4805.004.50
2020-04-3012.5913.2012.4513.000.594.75227,90329,2846.045.10
2020-04-2912.4912.6512.3012.41-0.08-0.64194,70624,3282.804.36
2020-04-2813.2413.3611.9212.49-0.70-5.31321,66740,26110.927.20
2020-04-2713.3813.6913.1813.19-0.12-0.90212,18128,5043.834.75
2020-04-2413.9914.1513.1813.31-0.93-6.53352,30548,1486.817.89
2020-04-2314.2114.7413.6514.24-0.09-0.63556,53678,5067.6112.46
2020-04-2213.8914.5513.8614.330.191.34407,43758,0764.889.12
2020-04-2114.3914.7914.0214.14-0.68-4.59467,65166,9095.2010.47
2020-04-2013.8015.2513.7814.820.513.56707,143103,24110.2715.83
2020-04-1715.1316.1114.3114.31-1.33-8.501,141,170173,50811.5125.54
2020-04-1614.3115.6413.9115.641.429.991,193,287176,62012.1726.71
2020-04-1514.2214.2213.6814.221.299.98867,739122,5074.1819.42
2020-04-1412.8413.0412.6112.930.262.05215,77627,5833.394.83
2020-04-1312.3212.9412.3112.67-0.03-0.24213,68626,9644.964.78
2020-04-1013.4013.5412.5512.70-1.23-8.83471,03361,7097.1110.54
2020-04-0913.5514.9913.5513.930.271.98638,45490,51810.5414.29
2020-04-0814.2814.2813.4613.660.685.24699,43997,2476.3215.66
2020-04-0712.9812.9812.9812.981.1810.0035,2954,5810.000.79
2020-04-0311.6511.9411.5611.80-0.01-0.08138,52116,2433.223.10
2020-04-0211.2511.8511.1311.810.645.73193,79522,2226.454.34
2020-04-0111.0511.4911.0411.17-0.03-0.27103,11211,6414.022.31
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