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:0.92
换手:
加入自选股
流通市值: 市盈率: 52周最高:390.04 52周最低:97.05

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(%)
2021-02-26116.00117.80112.02113.51-5.49-4.6118,32620,9474.862.52
2021-02-25115.00121.00115.00119.005.354.7130,68336,4305.284.22
2021-02-24108.48115.00108.48113.657.336.8928,01631,2996.133.86
2021-02-23109.57109.58106.20106.32-3.28-2.9911,41112,3033.081.57
2021-02-22112.44112.90108.44109.60-2.84-2.5317,32219,1153.972.38
2021-02-19108.25113.00107.00112.444.293.9712,37413,6235.551.70
2021-02-18108.63111.85107.25108.150.250.2311,84612,9484.261.63
2021-02-10109.99109.99107.25107.90-0.80-0.7411,25312,1572.521.55
2021-02-09103.50109.56103.00108.703.773.5914,30015,2766.251.97
2021-02-08105.83107.80103.00104.93-1.46-1.3713,65914,3384.511.88
2021-02-05110.54112.45105.50106.39-4.15-3.7513,73414,9256.291.89
2021-02-04116.00116.00108.30110.54-5.51-4.7520,15622,4526.642.77
2021-02-03124.36124.36114.01116.05-8.39-6.7421,82825,8378.323.00
2021-02-02126.00126.50120.27124.44-0.19-0.1511,94614,7835.001.64
2021-02-01124.00125.78120.00124.632.311.8912,35515,1514.731.70
2021-01-29124.75131.14121.64122.32-3.37-2.6817,05821,4827.562.35
2021-01-28119.38129.60118.24125.694.333.5723,83429,8589.363.28
2021-01-27121.00125.99118.60121.360.770.6422,39427,2206.133.08
2021-01-26123.88124.50119.74120.59-4.98-3.9715,98419,5083.792.20
2021-01-25129.96130.00118.00125.57-7.76-5.8239,77449,1349.005.47
2021-01-22135.91136.88131.08133.33-3.96-2.8818,46924,6134.222.54
2021-01-21129.18137.66127.50137.299.047.0527,53036,7787.923.79
2021-01-20124.24134.66122.24128.253.462.7727,59935,7839.953.80
2021-01-19120.10126.64119.79124.792.782.2823,34628,6705.613.21
2021-01-18110.92123.26108.61122.0111.9510.8638,66645,31413.315.32
2021-01-15104.99111.85104.50110.065.965.7321,62823,6347.062.98
2021-01-1499.90106.2099.08104.103.723.7117,57618,2137.092.42
2021-01-13102.00104.4699.75100.38-2.45-2.3810,12610,2814.581.39
2021-01-1297.58104.4897.05102.834.554.6316,81416,9607.562.31
2021-01-1198.60102.9798.1098.28-0.37-0.3815,50015,5144.942.13
2021-01-0898.1099.9697.0598.65-1.64-1.6413,86813,6262.901.91
2021-01-07102.00103.0098.80100.29-2.51-2.4416,96516,9884.092.33
2021-01-06107.02109.68101.77102.80-2.60-2.4730,94332,7087.504.26
2021-01-05108.00113.81104.56105.40-3.63-3.3326,80228,8478.483.69
2021-01-04111.22111.69107.51109.03-1.38-1.2512,51013,6233.791.72
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
©1997-2021