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 |

爱美客 (300896)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:664 52周最低:311

爱美客(300896) 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(%)
2020-11-25533.88546.01522.00533.80-0.08-0.0211,30160,6494.504.35
2020-11-24550.00554.69529.00533.88-26.12-4.6618,04396,6804.596.94
2020-11-23576.00592.00547.48560.00-20.03-3.4516,24591,8427.686.25
2020-11-20558.50588.85557.57580.0317.033.0211,73767,5265.564.51
2020-11-19561.00572.88539.00563.00-7.51-1.3216,50692,2285.946.35
2020-11-18621.00635.00540.00570.51-55.39-8.8529,824171,80115.1811.47
2020-11-17636.01640.00610.39625.90-23.10-3.5615,02893,9754.565.78
2020-11-16581.51664.00568.91649.0082.1014.4829,956186,40716.7711.52
2020-11-13555.70568.00543.36566.9011.362.0410,29357,3274.443.96
2020-11-12533.02560.00521.01555.5426.465.0014,47178,0697.375.56
2020-11-11540.00582.00526.66529.08-18.92-3.4516,90193,45310.106.50
2020-11-10545.00554.99523.00548.00-3.81-0.6911,73863,2765.804.51
2020-11-09531.11574.00522.26551.8116.813.1415,78786,5879.676.07
2020-11-06545.21547.00512.20535.00-13.40-2.4416,32986,2996.356.28
2020-11-05551.00560.00537.00548.40-2.60-0.4711,67164,1204.174.49
2020-11-04547.91560.80527.00551.003.920.7215,53184,7156.185.97
2020-11-03516.00577.49507.19547.0837.187.2916,46188,61213.796.33
2020-11-02483.05510.00471.12509.9027.915.7913,36365,8018.075.14
2020-10-30493.00506.00480.20481.99-12.16-2.4611,09954,6505.224.27
2020-10-29466.00500.30466.00494.1522.744.8215,86277,3297.286.10
2020-10-28483.01495.41469.70471.41-18.67-3.8116,46479,2175.256.33
2020-10-27451.01491.00446.01490.0835.087.7115,20470,9479.895.85
2020-10-26410.11474.88410.00455.0040.009.6419,76087,80915.637.60
2020-10-23441.00441.78408.06415.00-26.00-5.9014,65162,0487.655.63
2020-10-22437.60453.50426.88441.00-3.69-0.839,08339,9395.993.49
2020-10-21431.90454.99428.00444.6915.693.6614,90766,1586.295.73
2020-10-20433.00433.00414.20429.00-4.00-0.9212,94054,9744.344.98
2020-10-19432.00450.80421.00433.004.501.0515,45167,5056.955.94
2020-10-16427.60447.74406.11428.50-3.54-0.8217,85475,4709.646.87
2020-10-15444.00451.00420.12432.04-21.96-4.8421,03191,1516.808.09
2020-10-14393.22465.00393.00454.0052.8013.1625,428108,74317.959.78
2020-10-13378.00442.79370.21401.2022.305.8932,402130,08319.1612.46
2020-10-12356.98380.02355.00378.9020.905.8432,461119,8776.9912.48
2020-10-09331.00361.88331.00358.0027.768.4139,246136,0229.3515.09
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