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:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:57 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(%)
2019-12-1132.6732.7831.9332.03-0.65-1.9915,4704,9822.602.46
2019-12-1031.9532.9631.6632.680.702.1922,0757,1994.073.51
2019-12-0931.5832.4931.2931.980.401.2717,1325,4893.802.72
2019-12-0631.3631.6131.1031.580.391.2516,3915,1481.642.61
2019-12-0530.8531.3530.7031.190.471.5314,8974,6252.122.37
2019-12-0430.8331.1730.5030.72-0.48-1.5414,6834,5252.152.33
2019-12-0331.0432.2830.8931.200.170.5526,0398,1984.484.14
2019-12-0230.0031.3129.7231.031.224.0928,1598,6925.334.48
2019-11-2929.3329.8529.2329.810.431.4610,9443,2272.111.74
2019-11-2829.3129.8029.2629.38-0.20-0.689,8252,8931.831.56
2019-11-2729.9529.9629.3429.58-0.22-0.7413,3123,9412.082.12
2019-11-2630.0030.1129.5829.80-0.08-0.2714,2094,2391.772.26
2019-11-2530.6030.8829.7329.88-0.87-2.8318,0185,4173.742.86
2019-11-2231.6232.2430.7130.75-1.21-3.7923,6537,4244.793.76
2019-11-2132.4832.5231.5831.96-0.69-2.1118,9136,0562.883.01
2019-11-2033.2034.0832.6232.65-0.17-0.5232,25910,7524.455.13
2019-11-1932.0832.8931.7332.820.792.4718,2825,9453.622.91
2019-11-1831.5232.0631.4632.030.220.6912,9264,1081.892.05
2019-11-1532.6532.6531.5931.81-0.53-1.6416,0375,1393.282.55
2019-11-1431.9032.7431.5532.340.792.5019,2626,2263.773.06
2019-11-1332.3032.3031.3631.55-0.80-2.4718,5465,8792.912.95
2019-11-1232.1932.6831.8732.35-0.18-0.5516,5555,3322.492.63
2019-11-1133.0033.6032.1532.53-0.80-2.4016,1225,2844.352.56
2019-11-0833.6534.1033.0933.33-0.27-0.8018,7036,2803.012.97
2019-11-0732.3033.7532.2433.601.304.0224,5828,1664.673.91
2019-11-0633.4633.8031.6332.30-1.27-3.7829,9249,7666.464.76
2019-11-0533.9934.3433.3333.57-0.47-1.3818,8686,3522.973.00
2019-11-0433.9934.5333.6634.040.200.5918,3266,2522.572.91
2019-11-0133.5834.1333.1033.84-0.03-0.0917,4445,8643.042.77
2019-10-3133.8034.3533.3833.870.070.2121,1177,1702.873.36
2019-10-3034.7735.3833.6733.80-1.20-3.4338,84013,2994.896.17
2019-10-2937.0037.3035.0035.00-2.05-5.5345,78716,4846.217.28
2019-10-2836.3137.4736.2437.051.754.9650,45618,6183.488.02
2019-10-2535.2235.6034.5535.30-0.25-0.7026,5549,3022.954.22
2019-10-2435.2035.9235.0235.550.160.4527,1949,6562.544.32
2019-10-2336.5036.8035.2035.39-1.61-4.3543,06015,4534.326.85
2019-10-2236.5937.5335.9037.000.260.7141,83115,2954.446.65
2019-10-2137.0937.5435.1136.74-0.33-0.8936,39713,2626.565.79
2019-10-1837.7038.7736.8637.07-0.83-2.1956,39621,2015.048.97
2019-10-1737.0038.4536.7337.900.671.8075,07828,3584.6211.94
2019-10-1635.0738.4835.0637.232.085.9284,01631,2279.7313.36
2019-10-1536.0036.0034.8935.15-1.75-4.7449,42717,4953.017.86
2019-10-1435.5137.3335.5136.901.072.9953,49619,5865.088.50
2019-10-1136.9237.1835.7535.83-1.22-3.2944,99016,3043.867.15
2019-10-1036.7937.3836.2837.050.742.0444,64816,4013.037.10
2019-10-0933.9637.0033.0336.311.765.0953,10318,84211.498.44
2019-10-0835.0935.6834.3034.550.030.0933,15211,5944.005.27
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