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 |

壹网壹创 (300792)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.76
换手:
加入自选股
流通市值: 市盈率: 52周最高:390.04 52周最低:123.58

壹网壹创(300792) 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(%)
2020-11-25125.65126.29120.26121.10-2.58-2.0915,18818,5454.882.09
2020-11-24126.53126.53123.58123.68-3.17-2.509,87912,3232.331.36
2020-11-23130.76130.76125.03126.85-2.46-1.9011,84315,0564.431.63
2020-11-20129.86131.48128.22129.31-0.39-0.307,2639,4122.511.00
2020-11-19129.39130.86127.11129.70-0.43-0.336,0867,8612.880.84
2020-11-18129.78131.88128.50130.131.321.028,15410,6372.621.12
2020-11-17133.00133.43127.50128.81-3.52-2.6612,54816,2764.481.73
2020-11-16136.80136.80131.80132.33-2.75-2.0411,57215,4943.701.59
2020-11-13135.66136.78133.65135.08-1.61-1.188,52511,5182.291.17
2020-11-12134.72137.33132.00136.692.892.1613,30717,9813.981.83
2020-11-11137.89140.00133.65133.80-4.34-3.1412,31116,7614.601.69
2020-11-10147.30147.49137.61138.14-8.50-5.8026,72437,7446.743.68
2020-11-09144.00148.80143.70146.641.641.1316,39023,9723.522.26
2020-11-06160.00161.00143.00145.00-17.33-10.6820,79730,91011.092.86
2020-11-05163.00164.00158.04162.332.331.467,20711,6343.730.99
2020-11-04159.89161.50157.19160.00-0.80-0.507,43511,8162.681.02
2020-11-03163.90165.90158.77160.80-2.00-1.2310,61017,1264.381.46
2020-11-02168.00170.30155.50162.80-5.57-3.3111,52518,6778.791.59
2020-10-30166.49170.00165.10168.370.920.556,95411,6362.930.96
2020-10-29167.00169.97165.00167.452.221.3411,24818,8633.011.55
2020-10-28165.37169.00161.88165.230.000.008,96514,8704.311.23
2020-10-27161.70165.28161.20165.233.272.028,36513,6682.521.15
2020-10-26160.23165.25157.08161.96-2.72-1.6511,59818,6344.961.60
2020-10-23175.00177.65161.68164.68-11.92-6.7519,46532,6969.042.68
2020-10-22178.40180.79172.60176.60-4.50-2.4814,80026,0504.522.04
2020-10-21173.88185.00171.57181.109.595.5922,34340,2637.833.08
2020-10-20170.00172.00160.06171.51-6.21-3.4918,12730,2596.722.49
2020-10-19169.81180.00168.93177.728.324.9118,15832,0116.532.50
2020-10-16164.95173.50161.08169.403.832.3116,18327,5697.502.23
2020-10-15166.99173.00164.59165.570.090.0515,58626,3125.082.15
2020-10-14163.76167.74162.60165.480.880.539,22015,1873.121.27
2020-10-13163.88168.53161.66164.600.600.3711,59619,0214.191.60
2020-10-12149.20170.77148.50164.0014.729.8621,20633,98214.922.92
2020-10-09142.63153.00141.63149.2810.407.4914,24221,0868.191.96
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