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 |

亿联网络 (300628)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:119.35 52周最低:52.4

亿联网络(300628) 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(%)
2020-06-0561.3061.6560.5061.410.110.1828,74817,5601.880.32
2020-06-0462.3863.5661.0061.30-1.50-2.3950,66831,3884.080.57
2020-06-0362.7363.8061.6062.800.000.0053,12133,1913.500.59
2020-06-0262.9964.3061.0062.800.140.2254,91234,4105.270.61
2020-06-0158.4763.0257.0162.663.265.4994,49357,08010.121.05
2020-05-2986.0090.3086.0090.003.704.2934,93030,9784.980.58
2020-05-2885.8887.0085.2686.300.420.4920,44617,6282.030.34
2020-05-2786.8887.3184.2385.88-0.84-0.9721,58518,4733.550.36
2020-05-2686.0188.5685.9186.722.002.3625,05521,7923.130.42
2020-05-2585.1885.2582.0884.720.520.6224,35520,3963.760.41
2020-05-2286.5887.9883.5884.20-2.27-2.6329,80025,4045.090.50
2020-05-2190.9891.4586.1586.47-3.81-4.2231,59527,8205.870.53
2020-05-2094.0694.5089.5690.28-4.22-4.4741,57737,7895.230.70
2020-05-1993.8795.2892.5794.501.561.6833,08931,2752.920.55
2020-05-1894.2494.5092.0592.94-1.46-1.5524,62622,9892.600.41
2020-05-1594.4594.7393.3994.400.900.9620,78919,5621.430.35
2020-05-1495.2095.3893.2593.50-1.37-1.4419,67218,5382.250.33
2020-05-1395.1095.8394.1094.87-1.12-1.1717,72016,7961.800.30
2020-05-1295.0096.2093.4095.990.991.0421,24620,1782.950.36
2020-05-1195.3096.5093.7095.001.051.1231,39329,8192.980.53
2020-05-0890.0195.1890.0193.953.954.3934,23532,0365.740.57
2020-05-0791.0092.1589.6990.00-1.40-1.5329,36726,6182.690.49
2020-05-0690.5592.0588.5091.400.870.9647,96343,2883.920.80
2020-04-3090.0192.4890.0090.532.002.2627,86325,4202.800.47
2020-04-2989.7989.7987.3088.53-0.46-0.5225,83522,8942.800.43
2020-04-2886.4990.3083.3388.993.544.1450,87244,7348.160.85
2020-04-2782.6087.4782.6085.451.371.6340,64334,7965.790.68
2020-04-2485.0085.0082.0084.08-0.81-0.9532,36327,0883.530.54
2020-04-2390.6090.8684.7884.89-3.64-4.1162,67354,0606.871.05
2020-04-2282.4088.5382.4088.538.0510.0095,64483,1907.621.60
2020-04-2183.0183.8978.5680.48-3.54-4.21100,21580,3526.341.68
2020-04-2078.8886.0678.8884.02-3.62-4.13200,884164,5308.193.36
2020-04-1792.2193.8587.0287.64-5.95-6.3694,19784,4917.301.58
2020-04-1692.3994.8892.2093.59-0.34-0.3633,44631,2812.850.56
2020-04-1590.5096.0890.3593.936.537.4757,21053,5326.560.96
2020-04-1484.7087.4784.7087.402.743.2431,78127,3693.270.53
2020-04-1384.0185.7583.6084.660.660.7928,29523,9252.560.47
2020-04-1086.1186.9683.5084.00-3.08-3.5427,61023,4423.970.46
2020-04-0988.3788.8686.6987.08-0.97-1.1020,26017,7502.460.34
2020-04-0887.0090.1586.0088.05-0.55-0.6230,17126,7184.680.51
2020-04-0789.0090.4587.6088.602.322.6932,37828,7443.300.54
2020-04-0384.9688.1884.5286.281.281.5137,04732,1864.310.62
2020-04-0281.8585.2080.5785.003.824.7132,89427,3215.700.55
2020-04-0182.4182.8180.0181.18-0.39-0.4830,60425,0453.430.51
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