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 |

白云机场 (600004)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:21 52周最低:9.5

白云机场(600004) 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(%)
2019-09-1620.2920.2919.8120.07-0.02-0.1064,14112,8832.390.31
2019-09-1220.0420.3519.7420.090.241.2168,97013,8503.070.33
2019-09-1120.3620.3619.6819.85-0.34-1.68109,35621,7743.370.53
2019-09-1020.7720.7720.0320.19-0.46-2.23123,26024,9413.580.60
2019-09-0920.8021.0020.3820.650.010.0592,34419,0613.000.45
2019-09-0620.6420.7020.0220.640.331.6277,58515,8593.350.37
2019-09-0520.1020.8020.1020.310.251.25110,87322,7153.490.54
2019-09-0419.3520.2919.2220.060.562.87161,45132,0725.490.78
2019-09-0319.0919.5119.0719.500.392.04100,63319,4542.300.49
2019-09-0218.6219.1818.6019.110.412.1998,24918,6493.100.47
2019-08-3019.0319.3918.2618.70-0.33-1.7379,79615,0915.940.39
2019-08-2918.9519.4418.9519.030.080.42106,89120,5152.590.52
2019-08-2818.8519.0418.7218.950.060.3275,02614,2011.690.36
2019-08-2718.8519.0918.4818.890.080.43102,65419,3033.240.50
2019-08-2618.2618.9018.1618.810.201.07102,58319,0673.980.50
2019-08-2318.4018.7118.2318.610.211.1479,85614,7612.610.39
2019-08-2218.0818.4918.0018.400.281.5570,76712,9622.700.34
2019-08-2118.2818.3118.0218.12-0.20-1.0975,39113,6791.580.36
2019-08-2018.4018.4718.1318.32-0.12-0.6584,40515,4451.840.41
2019-08-1918.4018.9918.2118.440.261.43134,07224,7814.290.65
2019-08-1618.0818.3717.8118.180.100.55133,43024,1753.100.64
2019-08-1517.6518.3717.5018.080.020.11155,69828,0214.820.75
2019-08-1419.1819.1817.9218.06-1.05-5.49315,70557,8046.591.53
2019-08-1318.3319.3918.1319.110.824.48333,42662,9296.891.61
2019-08-1217.1018.4617.1018.291.056.09202,38136,3887.890.98
2019-08-0917.4917.7117.1117.24-0.14-0.81104,79618,2163.450.51
2019-08-0817.2417.8317.2417.550.412.39118,95120,9413.440.57
2019-08-0717.0717.5716.9517.140.211.24105,41218,2193.660.51
2019-08-0616.8517.0516.7216.93-0.17-0.99114,33919,3371.930.55
2019-08-0517.5518.0017.0017.10-0.41-2.34128,71822,4985.710.62
2019-08-0217.4017.8117.3817.51-0.28-1.5791,01515,9812.420.44
2019-08-0117.7217.8217.4517.790.160.9195,80816,9332.100.46
2019-07-3117.6517.7917.4617.63-0.18-1.0165,22711,4871.850.32
2019-07-3018.0018.0017.6517.81-0.05-0.2871,64912,7431.960.35
2019-07-2917.6918.0417.5817.860.100.56121,37821,6922.590.59
2019-07-2617.1717.7617.1317.760.573.32112,78919,8093.660.55
2019-07-2517.1717.2417.0217.190.020.1264,20811,0081.280.31
2019-07-2416.6917.2916.6917.170.472.81137,92123,6723.590.67
2019-07-2316.8016.8016.6016.70-0.15-0.8972,79612,1461.190.35
2019-07-2216.9317.0416.5416.85-0.04-0.24130,78521,9392.960.63
2019-07-1916.9017.3016.8616.890.060.3678,10113,3152.610.38
2019-07-1816.9317.0616.7516.83-0.23-1.3559,66210,1111.820.29
2019-07-1716.9517.2116.8517.060.000.0054,7439,3402.110.26
2019-07-1617.3017.3016.9617.06-0.28-1.6186,22914,7191.960.42
2019-07-1517.5017.5616.9217.34-0.26-1.48110,96619,1253.640.54
2019-07-1217.2517.6517.1517.600.402.3387,45315,2802.910.42
2019-07-1117.4217.6417.1117.20-0.14-0.81114,06319,7823.060.55
2019-07-1016.9917.4816.9517.340.331.94127,95822,1143.120.62
2019-07-0916.5817.2316.4917.010.362.16200,33934,0194.440.97
2019-07-0816.9917.0716.3816.65-0.13-0.77236,91939,6104.111.14
2019-07-0516.5016.9516.3716.780.372.25341,50457,2413.531.65
2019-07-0417.5017.5016.3016.41-1.17-6.66471,15978,7916.832.28
2019-07-0318.5718.5717.2517.58-1.10-5.89341,92960,8727.071.65
2019-07-0218.5218.8118.4318.680.000.0084,65215,7612.030.41
2019-07-0118.2919.1518.2918.680.482.64149,06227,8464.730.72
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
©1997-2019