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 |

因赛集团 (300781)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:53.68 52周最低:19.84

因赛集团(300781) 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(%)
2020-02-2132.4032.9432.4032.550.000.0017,8275,8071.668.43
2020-02-2032.1332.7631.7032.550.381.1818,1485,8663.308.59
2020-02-1932.3832.6931.7032.17-0.62-1.8919,5066,2803.029.23
2020-02-1831.0433.7630.9532.791.665.3331,56610,1669.0314.94
2020-02-1729.9031.6629.9031.131.204.0121,2716,5475.8810.06
2020-02-1429.7030.4629.5029.930.090.3013,3324,0033.226.31
2020-02-1330.4330.6029.5229.84-0.59-1.9417,2905,1923.558.18
2020-02-1230.1430.8829.9530.430.301.0015,6114,7593.097.39
2020-02-1130.5930.8729.8130.13-0.30-0.9915,2124,5923.487.20
2020-02-1029.9230.6029.6130.430.501.6714,2324,2993.316.73
2020-02-0729.1330.8027.7129.930.702.3920,7876,16610.579.84
2020-02-0628.3229.3828.3229.230.632.2020,5085,9503.719.70
2020-02-0527.9029.3227.9028.600.752.6920,0235,7305.109.47
2020-02-0427.0228.9027.0227.85-2.17-7.2326,0467,2476.2612.32
2020-02-0330.0230.0230.0230.02-3.33-9.991,4364310.000.68
2020-01-2335.1335.2433.1133.35-1.75-4.9917,1415,8166.078.11
2020-01-2235.5535.6634.1135.10-0.62-1.7415,1425,2804.347.16
2020-01-2136.2036.7735.6035.72-0.59-1.6212,7194,5943.226.02
2020-01-2036.1536.7635.5036.310.150.4119,1456,9223.489.06
2020-01-1736.6037.1636.1036.16-1.05-2.8221,6747,9462.8510.25
2020-01-1636.8537.3536.0437.210.010.0322,5068,3223.5210.65
2020-01-1537.2338.8336.9837.200.441.2027,30610,2635.0312.92
2020-01-1437.4937.9736.7236.76-0.64-1.7125,1089,3603.3411.88
2020-01-1337.9838.0036.7237.40-0.13-0.3523,0218,5513.4110.89
2020-01-1038.3038.8337.0037.53-0.38-1.0027,39410,2864.8312.96
2020-01-0937.5038.2636.9837.911.022.7743,63816,4423.4720.65
2020-01-0838.1038.8136.3336.89-3.01-7.5456,95221,3826.2226.95
2020-01-0738.7040.5837.8139.902.155.7076,18129,9157.3436.04
2020-01-0635.2839.3535.1937.751.905.3080,15029,95411.6037.92
2020-01-0337.2737.9435.2535.850.120.3470,13125,5237.5333.18
2020-01-0232.5235.7332.5235.733.2510.0133,45711,5539.8815.83
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