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:0.82
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(%)
2019-08-1637.0037.1135.7035.96-0.74-2.0236,66213,4013.8417.35
2019-08-1536.1237.0035.3836.70-1.40-3.6741,88215,1014.2519.82
2019-08-1439.8240.0038.1038.10-0.87-2.2335,69613,9074.8816.89
2019-08-1339.0139.6538.4038.97-1.02-2.5540,99116,0403.1319.39
2019-08-1237.8440.0037.2939.991.664.3353,47520,6707.0725.30
2019-08-0938.2139.6737.1538.330.511.3551,02419,6706.6624.14
2019-08-0838.5039.8037.6937.82-2.68-6.6262,33923,9775.2129.50
2019-08-0742.2843.8339.6840.50-0.04-0.10111,74346,67610.2452.87
2019-08-0635.3540.5435.3540.543.6910.0169,39526,39614.0832.83
2019-08-0536.6638.0036.3536.850.571.5758,22821,5844.5527.55
2019-08-0234.1237.3833.8536.281.293.6957,98920,69610.0927.44
2019-08-0133.8334.9933.4934.990.501.4529,03810,0034.3513.74
2019-07-3135.7736.1634.3534.49-1.16-3.2536,20712,7225.0817.13
2019-07-3035.5036.3935.2435.650.150.4229,00610,4063.2413.72
2019-07-2935.7936.3935.3335.50-0.16-0.4528,92010,3602.9713.68
2019-07-2635.2336.4834.8035.660.060.1735,77412,7974.7216.93
2019-07-2535.8737.3335.5735.600.591.6952,29818,9595.0324.74
2019-07-2434.7035.6534.6035.010.671.9536,77412,9143.0617.40
2019-07-2334.1934.4833.8934.340.200.5925,1278,5961.7311.89
2019-07-2237.2037.2633.6834.14-2.84-7.6840,83214,2229.6819.32
2019-07-1937.6038.1836.7136.98-0.72-1.9133,68012,5923.9015.94
2019-07-1840.0640.2437.0237.70-2.28-5.7047,06218,0268.0522.27
2019-07-1741.4141.4139.9839.98-2.10-4.9946,71718,9733.4022.10
2019-07-1641.7842.7841.6642.080.922.2450,78721,4792.7224.03
2019-07-1540.1041.5940.1041.160.451.1137,93215,5593.6617.95
2019-07-1241.0141.4740.0740.71-0.77-1.8632,75413,3503.3815.50
2019-07-1141.6642.2039.7041.48-0.23-0.5550,26920,6425.9923.78
2019-07-1042.8043.3341.3841.71-0.62-1.4649,42621,0904.6123.39
2019-07-0941.8342.9541.0342.33-0.39-0.9145,73719,1274.4921.64
2019-07-0845.2545.3942.7142.72-3.09-6.7561,40926,8675.8529.06
2019-07-0544.8546.4044.7245.811.824.1468,84731,2923.8232.57
2019-07-0445.1945.4743.3043.99-1.25-2.7654,64924,1754.8025.86
2019-07-0347.6648.0044.4745.24-3.06-6.3463,73429,4347.3130.16
2019-07-0247.2548.3043.7148.300.681.4396,04344,4899.6445.44
2019-07-0147.1048.5346.9047.622.004.3884,97840,4143.5740.21
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