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 |

中信出版 (300788)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:54.79 52周最低:36.65

中信出版(300788) 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(%)
2020-11-2649.1649.9148.3548.53-1.15-2.318,4214,1343.141.67
2020-11-2551.2051.7749.0049.68-0.99-1.9510,4175,1995.472.07
2020-11-2451.2251.5750.2250.67-0.20-0.398,3394,2422.651.65
2020-11-2350.7751.7950.0050.870.691.3815,4407,8513.573.06
2020-11-2048.0051.5847.7150.181.713.5324,59812,3327.984.88
2020-11-1948.0050.0146.9048.471.493.1716,7218,0446.623.32
2020-11-1848.6049.0846.9846.98-1.62-3.339,0464,3634.321.80
2020-11-1750.0050.0047.2348.60-0.50-1.0215,7607,5985.643.13
2020-11-1648.7849.5047.3349.100.631.3011,1215,3784.482.21
2020-11-1347.0048.6545.8048.471.473.1316,7137,8436.063.32
2020-11-1248.2848.9346.6047.00-0.70-1.4711,1845,3124.882.22
2020-11-1149.6049.8847.4047.70-2.50-4.9816,1757,8114.943.21
2020-11-1048.8351.3147.6350.201.833.7820,49810,0917.614.07
2020-11-0948.2149.2947.7848.370.230.4811,9455,7673.142.37
2020-11-0648.5849.0047.3448.14-0.16-0.3310,6255,1113.442.11
2020-11-0548.6048.7947.0048.300.160.3312,6466,0773.722.51
2020-11-0448.2648.8047.4248.140.390.8211,2125,3852.892.23
2020-11-0348.2549.1647.3447.75-0.46-0.9512,3445,9283.782.45
2020-11-0245.6749.2945.6748.211.683.6122,17310,6797.784.40
2020-10-3045.5147.3144.8146.530.781.7019,0238,7915.463.78
2020-10-2943.9948.4543.7545.753.508.2830,52814,01711.126.06
2020-10-2842.8543.2042.1242.25-0.57-1.334,1051,7502.520.81
2020-10-2741.9943.1541.9142.820.721.714,5891,9572.950.91
2020-10-2641.9942.4441.0842.100.090.213,6061,5023.240.72
2020-10-2342.9243.2741.9142.01-0.89-2.074,8302,0463.170.96
2020-10-2243.2243.5042.6242.90-0.55-1.274,2761,8412.030.85
2020-10-2143.8744.8442.8043.45-0.02-0.056,9893,0574.691.39
2020-10-2042.0543.5042.0243.471.042.457,5163,2243.491.49
2020-10-1942.2843.4042.0342.430.180.4310,3854,4173.242.06
2020-10-1643.1143.2442.0542.25-0.86-1.997,6293,2372.761.51
2020-10-1544.0244.5943.1043.11-1.13-2.556,2682,7343.371.24
2020-10-1444.6545.0543.9544.24-0.41-0.924,9782,2072.460.99
2020-10-1345.2245.2844.3044.65-0.35-0.784,7882,1352.180.95
2020-10-1244.0145.3844.0145.001.002.277,6423,4293.111.52
2020-10-0945.3945.4843.6044.000.000.008,5953,7974.271.71
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