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:2.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:60.5 52周最低:24.15

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(%)
2020-08-0563.5466.5557.1761.771.272.10207,486128,93615.5011.53
2020-08-0460.5060.5059.1360.505.5010.0031,12618,7792.491.73
2020-08-0350.0055.0049.1555.005.0010.0075,54539,30811.704.20
2020-07-3147.5150.7647.0050.003.016.41110,08853,8938.006.12
2020-07-3048.9648.9946.8946.99-2.13-4.3480,16138,0544.284.45
2020-07-2946.7549.5846.6049.121.272.65126,93561,0756.237.05
2020-07-2844.5047.8543.5047.854.3510.00128,21160,35810.007.12
2020-07-2742.7544.6542.7543.501.433.4039,82717,4394.522.21
2020-07-2444.6045.0941.8542.07-3.11-6.8843,12718,6147.172.40
2020-07-2345.9146.7744.1145.18-1.70-3.6356,06125,3555.673.11
2020-07-2244.0248.3243.0046.882.876.5290,29441,58912.095.02
2020-07-2143.9145.7943.6644.010.982.2857,22725,5004.953.18
2020-07-2042.4543.1040.9943.03-0.34-0.7844,82518,8854.872.49
2020-07-1744.1344.5642.8843.37-1.03-2.3236,12215,7023.782.01
2020-07-1645.8846.7443.4444.40-0.50-1.1156,08525,4077.353.12
2020-07-1546.5647.3644.6144.90-1.29-2.7942,71519,5625.952.37
2020-07-1447.5047.6645.4046.19-1.57-3.2950,66423,5054.732.81
2020-07-1347.0647.9946.7247.760.470.9952,28624,8362.692.90
2020-07-1047.4848.4546.5047.29-0.71-1.4857,61927,3754.063.20
2020-07-0947.5048.8046.8648.000.230.4881,56139,0024.064.53
2020-07-0845.9048.9844.3847.772.224.8789,79642,03810.104.99
2020-07-0744.9946.6444.2145.550.651.4570,05631,8495.413.89
2020-07-0643.4045.3042.9644.901.894.3962,99227,8335.443.50
2020-07-0342.3743.4341.7243.010.841.9943,86618,7064.062.44
2020-07-0241.8942.5741.2942.170.250.6033,83214,1933.051.88
2020-07-0141.1342.9541.0041.921.192.9250,46421,2584.792.80
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