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:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:44.67 52周最低:25.08

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(%)
2020-08-0732.3032.3030.5031.01-1.15-3.5819,8016,1665.607.19
2020-08-0632.7032.8131.5932.16-0.64-1.9527,0868,6923.729.83
2020-08-0532.2033.3531.4132.800.832.6041,38213,5346.0715.02
2020-08-0433.0133.4831.8531.97-0.80-2.4427,8569,0264.9710.11
2020-08-0332.5033.6832.1332.770.652.0234,38611,2054.8312.48
2020-07-3132.9032.9131.2032.320.401.2528,9959,3005.3610.53
2020-07-3032.0032.9131.8731.92-0.28-0.8734,95111,3153.2312.69
2020-07-2930.2932.4929.9532.202.237.4440,36612,7998.4814.65
2020-07-2829.9030.2829.5129.970.170.5713,3754,0082.584.86
2020-07-2730.7030.9929.5129.80-1.23-3.9619,9215,9814.777.23
2020-07-2431.4232.5930.0031.03-0.95-2.9736,52611,6128.1013.26
2020-07-2331.2732.1930.6131.981.083.5030,6759,6775.1111.14
2020-07-2230.4831.4430.0030.900.421.3820,4796,3364.727.43
2020-07-2130.1531.3030.1530.480.391.3013,4944,1283.824.90
2020-07-2029.4330.1929.1930.090.872.9813,9664,1503.425.07
2020-07-1730.3230.4229.2029.22-0.88-2.9219,1445,7054.056.95
2020-07-1632.5032.9230.0030.10-2.70-8.2326,4888,3748.909.62
2020-07-1533.1333.4531.7432.80-0.16-0.4930,92710,0595.1911.23
2020-07-1432.9433.9032.0132.960.160.4936,35912,0275.7613.20
2020-07-1331.8833.0931.8332.800.722.2433,08310,7823.9312.01
2020-07-1032.1133.0031.9032.08-0.15-0.4731,21910,1173.4111.33
2020-07-0932.0032.7931.7832.230.331.0334,06710,9803.1712.37
2020-07-0831.5832.3331.5731.90-0.05-0.1629,8289,5182.3810.83
2020-07-0731.8032.6631.0231.950.802.5742,73713,6795.2615.51
2020-07-0630.1131.2730.1131.150.862.8428,2888,7013.8310.27
2020-07-0329.8030.3229.5430.290.511.7121,5016,4652.627.81
2020-07-0229.8030.1329.3329.78-0.31-1.0317,3055,1472.666.28
2020-07-0129.5730.4629.1730.090.541.8321,1576,3364.377.68
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