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 |

首创股份 (600008)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.43 52周最低:2.98

首创股份(600008) 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(%)
2019-08-223.383.393.333.36-0.02-0.59104,3973,5021.780.22
2019-08-213.363.383.343.380.041.20133,6274,4941.200.28
2019-08-203.353.413.343.340.000.00159,9885,3812.100.33
2019-08-193.273.343.273.340.082.45184,6596,1222.150.38
2019-08-163.273.293.253.26-0.01-0.3191,9573,0101.220.19
2019-08-153.233.283.203.27-0.01-0.3094,9573,0792.440.20
2019-08-143.303.323.273.280.010.31101,7573,3551.530.21
2019-08-133.263.273.243.27-0.02-0.6170,2392,2870.910.15
2019-08-123.263.293.243.290.030.9296,2723,1391.530.20
2019-08-093.303.313.243.26-0.02-0.61105,6903,4572.130.22
2019-08-083.283.323.273.28-0.01-0.30118,2053,8891.520.25
2019-08-073.313.333.283.29-0.01-0.3097,8633,2321.520.20
2019-08-063.313.343.243.30-0.09-2.65220,2607,2592.950.46
2019-08-053.403.413.373.39-0.03-0.88103,8723,5211.170.22
2019-08-023.363.423.353.420.000.00155,6225,2592.050.32
2019-08-013.453.463.403.42-0.04-1.16139,9924,7881.730.29
2019-07-313.503.503.443.46-0.05-1.42145,0195,0271.710.30
2019-07-303.493.533.493.510.010.29101,5183,5691.140.21
2019-07-293.493.523.483.50-0.01-0.2887,7873,0681.140.18
2019-07-263.493.523.473.510.010.2995,6203,3461.430.20
2019-07-253.513.533.473.50-0.02-0.57156,0835,4621.700.32
2019-07-243.503.553.503.520.020.57139,2214,9171.430.29
2019-07-233.483.513.473.500.020.57126,0114,4041.150.26
2019-07-223.633.643.473.48-0.16-4.40310,43910,9074.670.64
2019-07-193.633.693.633.640.010.28202,2367,3951.650.42
2019-07-183.643.663.613.630.020.55239,9278,7301.390.50
2019-07-173.663.673.593.61-0.06-1.63238,9478,6462.180.50
2019-07-163.653.683.643.67-0.01-0.27145,4015,3201.090.30
2019-07-153.683.693.583.680.010.27216,5307,8853.000.45
2019-07-123.613.693.613.670.041.10210,0987,6912.200.44
2019-07-113.613.693.593.63-0.02-0.55220,5868,0132.740.46
2019-07-103.613.713.593.650.020.55294,42410,7383.310.61
2019-07-093.663.683.573.63-0.01-0.27276,5389,9773.020.57
2019-07-083.773.793.633.64-0.19-4.96513,21318,8644.181.06
2019-07-053.843.873.783.83-0.09-2.30647,20424,7392.301.34
2019-07-044.054.203.903.92-0.02-0.511,676,49267,6537.613.48
2019-07-033.603.943.603.940.3610.06520,69620,2089.501.08
2019-07-023.593.613.563.58-0.04-1.11185,9486,6631.380.39
2019-07-013.603.633.563.620.102.84248,9128,9701.990.52
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