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 |

艾可蓝 (300816)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:115.97 52周最低:24.34

艾可蓝(300816) 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(%)
2020-09-2583.9891.8980.5389.867.168.6610,0328,77813.745.02
2020-09-2470.9689.4970.9682.70-6.00-6.769,8268,29820.894.91
2020-09-2389.8990.2888.3088.70-0.30-0.342,8432,5362.221.42
2020-09-2292.2892.5888.9089.00-3.28-3.553,5193,1793.991.76
2020-09-2192.4593.8590.2092.28-0.42-0.453,9363,6153.941.97
2020-09-1892.5793.4391.1192.700.320.353,1402,8952.511.57
2020-09-1791.4494.9789.9492.381.852.044,7184,3795.562.36
2020-09-1691.7092.2489.0090.53-1.25-1.364,5904,1523.532.30
2020-09-1592.2293.8491.2791.78-0.43-0.472,7172,5092.791.36
2020-09-1493.8393.8390.6092.210.160.175,2704,8573.512.64
2020-09-1188.8792.7688.0092.053.153.545,2684,7855.352.63
2020-09-1088.0091.3085.2888.901.802.077,6666,8276.913.83
2020-09-0990.8091.5886.6687.10-3.68-4.057,5686,7055.423.78
2020-09-0894.0094.8486.5590.78-3.22-3.4314,23412,7858.827.12
2020-09-0795.0397.9094.0094.00-1.05-1.106,6096,3364.103.30
2020-09-0497.4598.6994.1895.05-5.15-5.147,9757,6444.503.99
2020-09-03100.21103.0097.35100.200.090.0910,01510,0655.645.01
2020-09-0297.07100.8896.08100.112.292.348,5288,4014.914.26
2020-09-0198.60100.9997.0097.82-1.18-1.195,9725,8734.032.99
2020-08-3198.63103.7696.4099.001.041.069,6299,5907.514.81
2020-08-2898.1099.4594.0997.960.780.809,0628,7475.524.53
2020-08-2799.0099.7990.0297.18-1.42-1.449,9759,6199.914.99
2020-08-26102.64102.8997.3098.60-4.38-4.2510,93810,8685.435.47
2020-08-25107.00109.00101.00102.98-2.10-2.0014,79315,4337.617.40
2020-08-2498.08115.9797.02105.088.288.5522,76724,25219.5811.38
2020-08-21100.30101.0095.0196.80-1.42-1.4515,03314,6516.107.52
2020-08-20100.98106.0097.0098.22-5.06-4.9014,71314,8738.717.36
2020-08-19104.75111.87100.05103.28-3.88-3.6217,26218,10311.038.63
2020-08-18105.00109.15101.99107.167.937.9931,90334,0107.2215.95
2020-08-1793.0099.2392.9299.239.0210.0012,05211,6206.996.03
2020-08-1492.2392.2386.1590.21-0.21-0.2311,0779,7676.725.54
2020-08-1387.9092.3886.7590.424.775.5714,26112,8336.577.13
2020-08-1285.9887.5083.1085.651.141.3511,2189,5975.215.61
2020-08-1185.0087.7183.2684.51-0.98-1.159,2487,8965.214.62
2020-08-1090.2090.6084.3585.49-3.23-3.646,8235,8757.043.41
2020-08-0790.8092.8085.0888.72-2.28-2.5110,1278,9848.485.06
2020-08-0691.2995.4087.0091.00-0.29-0.3210,5609,6599.205.28
2020-08-0587.5191.6186.1891.292.983.378,5797,6956.154.29
2020-08-0489.0890.0485.8988.31-1.69-1.888,3417,3494.614.17
2020-08-0384.6592.0284.6490.004.505.2616,39014,5188.638.20
2020-07-3183.0185.8082.0285.501.702.0310,6538,9464.515.33
2020-07-3086.1288.9983.5583.80-2.31-2.688,1496,9036.324.07
2020-07-2985.0187.7681.5586.113.614.3814,29312,0907.537.15
2020-07-2875.4482.5075.4482.507.5010.008,8297,1519.414.41
2020-07-2778.0079.1973.0075.00-3.00-3.8512,2619,2817.946.13
2020-07-2485.4485.5677.1478.00-7.55-8.8312,74010,2159.846.37
2020-07-2384.2985.9081.0085.551.251.489,5077,9295.814.75
2020-07-2284.0585.0183.2584.300.310.377,9086,6542.103.95
2020-07-2185.9987.8582.2883.99-2.01-2.349,8018,2536.484.90
2020-07-2086.8890.0085.0286.001.121.329,4688,2645.874.73
2020-07-1782.3087.8880.5084.882.483.0110,9969,3198.965.50
2020-07-1691.3792.1882.4082.40-9.16-10.0014,10912,29810.687.05
2020-07-1588.0194.2086.3591.563.053.4517,16115,5968.878.58
2020-07-1493.9796.7888.4188.51-5.46-5.8118,32016,8168.919.16
2020-07-1393.4694.8090.1793.971.011.0914,71613,7054.987.36
2020-07-1093.3094.9992.0092.96-3.27-3.4018,45417,2123.119.23
2020-07-0996.9197.0191.0096.23-3.07-3.0928,79127,1696.0514.40
2020-07-0890.46100.2990.0199.568.399.2039,17438,36511.2819.59
2020-07-0782.2491.1781.9091.178.2910.0030,80126,60111.1815.40
2020-07-0681.2084.1678.0882.881.591.9631,15625,2107.4815.58
2020-07-0383.6685.4081.0081.29-4.70-5.4718,32715,0835.129.16
2020-07-0288.2088.8883.3385.99-1.83-2.0817,36314,8466.328.68
2020-07-0186.6394.7785.3087.820.720.8325,39822,55110.8712.70
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