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 |

奥飞数据 (300738)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:78.6 52周最低:23

奥飞数据(300738) 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(%)
2020-03-2764.8865.2760.0160.07-4.33-6.7272,79445,9578.1711.57
2020-03-2664.1065.5762.5864.40-1.26-1.9263,92540,9834.5510.16
2020-03-2568.9571.4964.1465.66-3.30-4.79112,77875,65210.6617.93
2020-03-2473.4578.6065.0068.96-2.49-3.49143,738105,29819.0322.85
2020-03-2364.3874.0164.0071.454.176.2095,64466,63114.8815.21
2020-03-2064.0067.5063.0267.283.545.5580,42652,9037.0312.79
2020-03-1963.0165.7961.5163.74-0.26-0.4166,72742,4316.6910.61
2020-03-1866.7568.6861.7764.00-0.36-0.5695,76862,40910.7415.22
2020-03-1765.0366.5858.0064.360.961.5181,78651,03713.5313.00
2020-03-1668.1571.6863.2863.40-5.21-7.5984,14556,64712.2413.38
2020-03-1362.0069.9962.0068.612.814.2792,80861,12212.1414.75
2020-03-1261.9969.0057.4065.802.023.17114,49769,33218.1918.20
2020-03-1162.0067.2061.5063.782.624.28108,31069,9309.3217.22
2020-03-1055.6661.1655.6661.165.5610.0093,24254,8099.8914.82
2020-03-0958.2358.8954.0255.60-3.31-5.6284,97247,7028.2713.51
2020-03-0660.4662.4857.5358.91-1.62-2.6898,58059,1708.1815.67
2020-03-0563.1763.1758.0060.533.105.40123,94975,5829.0019.70
2020-03-0452.3857.4352.3557.435.2210.0097,94054,7939.7315.57
2020-03-0352.6054.2151.2052.212.935.95100,79353,2226.1116.02
2020-03-0246.5449.2846.3049.284.4810.0061,25829,4696.659.74
2020-02-2847.8748.6944.5944.80-4.60-9.3169,53132,5968.3011.05
2020-02-2747.3751.0046.6849.402.304.8876,54637,4889.1712.17
2020-02-2648.0550.9945.5047.10-2.35-4.7582,52239,73411.1013.12
2020-02-2544.5550.0044.0049.453.938.6378,16936,44313.1812.43
2020-02-2443.5046.1343.0245.521.533.4866,61830,0397.0710.59
2020-02-2143.9145.4143.8843.99-0.39-0.8861,42827,3783.459.77
2020-02-2043.4444.7942.9744.380.952.1951,71922,7734.198.22
2020-02-1945.0045.0043.0043.43-1.22-2.7358,54225,6684.489.31
2020-02-1842.5544.8242.3044.651.593.6962,20327,1595.859.89
2020-02-1741.6243.8041.4543.062.355.7791,00338,8485.7714.47
2020-02-1440.1341.7940.1340.710.030.0759,58624,3754.089.47
2020-02-1340.5141.7539.9040.68-0.12-0.2976,29331,1624.5312.13
2020-02-1238.9741.8838.5040.802.055.29108,59343,8968.7217.26
2020-02-1139.0540.2638.6138.75-0.63-1.6090,66035,5994.1914.41
2020-02-1038.8841.5638.0039.381.463.85156,84862,1999.3924.94
2020-02-0737.0039.4236.2537.921.453.98161,88860,9188.6925.74
2020-02-0633.1036.4733.0836.473.3210.02122,85744,11610.2319.53
2020-02-0531.7933.9031.7933.151.364.2844,68914,7216.647.10
2020-02-0429.8032.4129.5931.791.474.8543,47513,5109.306.91
2020-02-0330.3230.3230.3230.32-3.37-10.007,9232,4020.001.26
2020-01-2334.7535.3533.2133.69-1.28-3.6630,00410,2586.124.77
2020-01-2234.6235.3034.2434.97-0.27-0.7730,51610,5863.014.85
2020-01-2135.8135.9635.2035.24-0.77-2.1418,6566,6252.112.97
2020-01-2035.4536.1634.9036.010.371.0424,1458,5993.543.84
2020-01-1736.2136.3135.3535.64-0.54-1.4923,7768,5002.653.78
2020-01-1635.7836.6835.5036.180.471.3232,40511,6923.305.15
2020-01-1536.0236.3035.3835.71-0.68-1.8726,3489,4132.534.19
2020-01-1436.9936.9935.9036.39-0.39-1.0638,42613,9212.966.11
2020-01-1335.8636.8435.6136.780.832.3138,84314,1543.426.18
2020-01-1036.7536.7535.6635.95-0.77-2.1039,26114,1722.976.24
2020-01-0935.3037.0035.1136.721.684.7965,58423,7875.3910.43
2020-01-0836.0036.5534.8535.04-0.42-1.1854,20019,4234.798.62
2020-01-0737.1437.1535.3635.460.090.2559,14821,3585.069.40
2020-01-0634.7835.9434.5035.370.000.0020,2117,1394.073.21
2020-01-0335.6235.6834.8235.37-0.03-0.0822,9878,1142.433.65
2020-01-0234.8035.6434.6035.400.641.8424,7528,7432.993.94
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