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 |

华大基因 (300676)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:86.21 52周最低:46.52

华大基因(300676) 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(%)
2019-09-1674.3375.1173.0373.310.110.1548,93036,2442.841.98
2019-09-1273.3074.1172.0873.200.831.1543,12131,4992.811.75
2019-09-1173.1174.1071.6072.37-0.45-0.6257,29641,6093.432.32
2019-09-1073.0074.3672.2772.82-0.50-0.6847,34734,6492.851.92
2019-09-0973.5074.4572.1773.320.000.0060,72844,2433.112.46
2019-09-0671.8573.7371.3373.322.413.4079,57957,9743.383.23
2019-09-0571.2573.6870.5870.910.060.0896,21569,3834.383.90
2019-09-0470.0971.3069.8370.850.650.9372,06450,7932.092.92
2019-09-0369.0170.8068.5570.201.982.90114,59679,7113.304.65
2019-09-0262.2068.2262.2068.226.2010.00101,70966,7249.714.13
2019-08-3062.1463.7061.4062.020.270.4442,41226,5053.721.72
2019-08-2962.2963.0561.7061.75-0.48-0.7727,49517,1612.171.12
2019-08-2863.5063.5362.1262.23-1.52-2.3836,75123,0152.211.49
2019-08-2762.5964.4662.1163.751.652.6651,28632,6863.782.08
2019-08-2661.1162.6460.9762.10-0.19-0.3133,88520,9492.681.37
2019-08-2362.9963.0861.5562.29-0.45-0.7234,38021,4262.441.39
2019-08-2262.7463.1862.0062.740.160.2632,67520,4781.891.33
2019-08-2163.0863.5262.0062.580.040.0642,61426,7712.431.73
2019-08-2062.4563.4762.0862.540.160.2653,05833,3242.232.15
2019-08-1961.6163.1860.6962.383.806.4976,71947,5714.253.11
2019-08-1658.6059.5058.5158.58-0.31-0.5325,95315,3251.681.05
2019-08-1556.5059.5056.0058.891.091.8934,56520,1356.061.40
2019-08-1457.3058.1057.0357.801.232.1725,01714,4061.891.01
2019-08-1356.9057.2056.2256.57-0.92-1.6017,4899,9091.700.71
2019-08-1256.6957.4956.1957.491.382.4618,73310,6522.320.76
2019-08-0956.2056.9855.9056.11-0.03-0.0522,78112,8491.920.92
2019-08-0856.0456.7755.9056.140.450.8121,47812,1041.560.87
2019-08-0757.5057.6955.6955.69-1.50-2.6232,97418,6073.501.34
2019-08-0658.5058.5056.7057.19-3.51-5.7845,85426,3812.971.86
2019-08-0561.2262.0860.3560.70-1.00-1.6223,36314,2772.800.95
2019-08-0261.1362.2560.4961.70-1.18-1.8832,72920,0712.801.33
2019-08-0161.5663.1561.5662.880.380.6122,00913,7622.540.89
2019-07-3163.8063.8062.5062.50-1.30-2.0421,47413,5372.040.87
2019-07-3062.7964.3062.7363.801.011.6135,36022,5082.501.43
2019-07-2963.0063.4062.4562.79-0.21-0.3319,27612,1101.510.78
2019-07-2662.7063.8062.3263.000.300.4829,30918,4972.361.19
2019-07-2562.1063.3562.0162.700.510.8229,13318,2532.151.18
2019-07-2460.9662.8860.7662.191.642.7139,78924,6913.501.61
2019-07-2360.1461.0059.8060.550.661.1030,81418,5582.001.25
2019-07-2263.2063.5759.8559.89-3.12-4.9539,14924,0385.901.59
2019-07-1963.4164.1562.8863.010.040.0630,68619,4682.021.24
2019-07-1864.0064.5062.9562.97-1.61-2.4933,53521,3012.401.36
2019-07-1761.3165.0261.0164.582.914.7270,63145,0266.502.86
2019-07-1661.9963.5561.5261.67-0.05-0.0827,08916,9113.291.10
2019-07-1562.4862.4859.8861.72-0.97-1.5531,92919,5574.151.30
2019-07-1262.1363.0061.6062.690.390.6323,49814,6732.250.95
2019-07-1161.3163.8661.0162.301.001.6343,47427,2254.651.76
2019-07-1060.8662.0059.6061.300.490.8124,41614,8573.950.99
2019-07-0960.3861.1860.0160.810.350.5819,99112,1161.940.81
2019-07-0861.2662.4859.5960.46-1.19-1.9336,31822,0834.691.47
2019-07-0562.1063.1261.5061.65-0.73-1.1729,36818,2492.601.19
2019-07-0460.9463.6960.6062.381.232.0147,79229,9335.051.94
2019-07-0360.6962.5059.0161.150.570.9441,78625,4615.761.69
2019-07-0260.0060.8959.5760.580.580.9733,85420,4232.201.37
2019-07-0158.3760.3958.2060.002.965.1950,28429,9253.842.04
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