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 |

每日互动 (300766)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.23
换手:
加入自选股
流通市值: 市盈率: 52周最高:75 52周最低:15.7

每日互动(300766) 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(%)
2019-09-1642.3344.2842.3344.061.323.0935,57515,5744.568.87
2019-09-1243.2043.7942.1842.740.240.5620,9138,9753.795.22
2019-09-1143.3744.3040.5242.50-0.89-2.0527,06111,6598.716.75
2019-09-1043.1944.3843.1143.390.380.8837,84416,5402.959.44
2019-09-0942.2443.2241.8143.011.393.3432,75313,9843.398.17
2019-09-0641.9842.5841.3841.62-0.20-0.4825,66310,7502.876.40
2019-09-0541.9543.1941.3341.820.571.3838,36716,1904.519.57
2019-09-0441.9844.3041.0241.25-0.52-1.2452,45722,3387.8513.08
2019-09-0340.1442.3340.1441.771.634.0647,72719,8325.4611.90
2019-09-0239.0040.5339.0040.141.343.4533,44913,3523.948.34
2019-08-3039.8940.0038.6338.80-1.56-3.8740,66816,0043.3910.14
2019-08-2937.4441.3937.4040.362.737.2575,50229,90910.6018.83
2019-08-2836.9038.3636.8137.630.942.5632,19712,1684.228.03
2019-08-2736.6237.0036.4436.690.531.4716,5586,0791.554.13
2019-08-2636.8837.1535.9536.16-1.44-3.8323,3238,5093.195.82
2019-08-2338.0338.3837.6037.60-0.27-0.7113,3415,0602.063.33
2019-08-2238.0838.2637.7737.87-0.02-0.0514,9575,6791.293.73
2019-08-2138.0738.4037.8037.89-0.20-0.5316,0536,1021.584.00
2019-08-2038.3638.7538.0138.09-0.30-0.7822,2018,5151.935.54
2019-08-1937.1838.7037.1338.391.293.4833,82612,8834.238.44
2019-08-1637.5037.9837.1037.10-0.40-1.0724,6179,2652.356.14
2019-08-1536.4837.8636.1837.500.010.0325,9829,6464.486.48
2019-08-1437.5838.0837.1437.490.491.3220,5357,7062.545.12
2019-08-1337.2837.4536.8037.00-0.55-1.4611,5994,3001.732.89
2019-08-1236.6037.7236.5037.550.982.6819,4097,2313.344.84
2019-08-0937.5437.7336.3036.57-1.17-3.1020,7797,7303.795.18
2019-08-0836.7938.1836.3537.741.203.2832,59012,1695.018.13
2019-08-0737.4037.6036.3336.54-0.80-2.1418,8276,9793.404.70
2019-08-0637.1237.8036.0737.34-1.02-2.6626,6129,8384.516.64
2019-08-0538.4138.8738.2038.36-0.06-0.1618,5457,1431.744.62
2019-08-0238.3838.9438.1838.42-1.37-3.4429,12911,2121.917.26
2019-08-0139.5540.0939.3639.790.000.0019,5637,7571.834.88
2019-07-3140.2140.6039.5839.79-0.81-2.0020,3358,1252.515.07
2019-07-3040.5041.5840.5040.600.090.2229,98812,2832.677.48
2019-07-2940.5040.8839.6940.51-0.37-0.9133,11813,2872.918.26
2019-07-2641.3442.7140.8140.88-0.60-1.4533,77914,1004.588.42
2019-07-2541.4541.8240.5241.48-0.27-0.6530,25212,4953.117.54
2019-07-2441.2742.9041.0641.750.531.2954,81323,0874.4613.67
2019-07-2340.0741.9939.6841.221.323.3132,39013,3295.798.08
2019-07-2241.0641.3439.2839.90-1.56-3.7628,65211,5464.977.15
2019-07-1939.8541.5539.6041.461.854.6745,24118,3194.9211.28
2019-07-1841.0041.0039.5039.61-1.42-3.4638,77415,5313.669.67
2019-07-1742.3042.8641.0141.03-1.07-2.5437,56715,8074.399.37
2019-07-1642.7042.7041.7142.10-0.23-0.5441,44917,5112.3410.34
2019-07-1538.9042.5038.1042.331.353.2960,23924,11410.7415.02
2019-07-1240.2941.5240.2940.98-0.17-0.4129,16811,9152.997.27
2019-07-1139.6441.4039.1541.151.654.1838,23915,3395.709.54
2019-07-1039.1640.9639.0039.500.100.2531,77112,6844.977.92
2019-07-0938.7039.7738.1239.400.521.3425,1059,7944.246.26
2019-07-0841.3641.5138.8038.88-2.74-6.5846,95418,7276.5111.71
2019-07-0541.2843.5041.1941.620.451.0954,78323,2095.6113.66
2019-07-0441.9442.2241.0341.17-0.50-1.2017,5817,2982.864.38
2019-07-0343.0543.2441.6041.67-1.38-3.2128,73212,1023.817.17
2019-07-0241.7143.8341.6543.051.353.2445,08019,2635.2311.24
2019-07-0141.4442.2041.1841.701.212.9929,06512,1002.527.25
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