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 |

数字认证 (300579)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:60 52周最低:20.77

数字认证(300579) 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(%)
2020-02-2548.0150.0046.5049.38-0.98-1.95112,71654,8966.956.26
2020-02-2450.0052.3748.0250.360.721.45144,90772,7928.768.05
2020-02-2145.8850.0845.5849.643.096.64151,60872,9139.678.42
2020-02-2044.7046.6843.2646.552.004.49125,37156,6477.686.97
2020-02-1945.8046.3044.5144.55-2.46-5.23111,56250,3733.816.20
2020-02-1844.8847.6744.1147.012.716.12144,37766,2778.048.02
2020-02-1742.8944.8342.8944.301.313.0582,57336,4334.514.59
2020-02-1442.7544.4342.1742.99-0.42-0.9788,27838,1705.214.90
2020-02-1343.9646.0043.2143.410.451.05124,07355,3746.496.89
2020-02-1241.9543.6841.6542.961.022.4380,14534,2364.844.45
2020-02-1143.1643.3041.8841.94-1.48-3.4172,91330,8543.274.05
2020-02-1043.0044.6941.5343.421.232.92125,25053,8707.496.96
2020-02-0739.0042.1939.0042.193.8410.01119,16648,9068.326.62
2020-02-0637.1838.5137.1838.351.283.4561,23423,3033.593.40
2020-02-0537.0038.4836.7037.070.070.1959,77222,3744.813.32
2020-02-0432.4537.2632.4537.000.952.6476,00327,34413.344.22
2020-02-0336.0536.0536.0536.05-4.00-9.996,3572,2920.000.35
2020-01-2342.8643.2938.7640.05-2.97-6.9081,47633,34310.534.53
2020-01-2242.8143.3041.7543.020.661.5646,04419,6353.662.56
2020-01-2143.6443.6442.1542.36-1.34-3.0748,46420,6963.412.69
2020-01-2044.1044.1942.2743.700.000.0059,31825,6294.393.30
2020-01-1744.2944.7543.3643.70-0.31-0.7059,37926,1373.163.30
2020-01-1645.0545.5043.5344.01-1.59-3.4992,59941,0354.325.14
2020-01-1543.9847.9843.3845.601.703.87117,27853,90710.486.52
2020-01-1444.8845.4343.7043.90-0.53-1.1966,43929,5073.893.69
2020-01-1343.9044.9643.3444.430.531.2164,83628,6483.693.60
2020-01-1045.0045.1543.0043.90-1.07-2.38108,51647,6244.786.03
2020-01-0941.8544.9741.8444.974.0910.00158,20869,0897.668.79
2020-01-0841.0242.2940.6840.88-1.28-3.0480,26633,2283.824.46
2020-01-0739.0342.1639.0342.163.268.38106,42243,6688.055.91
2020-01-0638.4039.6337.8838.90-0.82-2.0642,03816,3584.412.34
2020-01-0339.3539.8538.7639.720.390.9943,31517,0172.772.41
2020-01-0238.9639.5038.4039.330.461.1839,47215,4482.832.19
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