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 |

黄山旅游 (600054)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.2 52周最低:8.46

黄山旅游(600054) 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(%)
2019-09-209.749.749.519.60-0.15-1.5469,8666,6982.361.36
2019-09-199.409.759.399.750.373.9496,2649,2763.841.88
2019-09-189.389.429.339.380.010.1117,3161,6240.960.34
2019-09-179.569.579.359.37-0.22-2.2930,6412,8902.290.60
2019-09-169.609.639.569.59-0.01-0.1029,0082,7830.730.57
2019-09-129.529.639.489.600.111.1628,2952,7051.580.55
2019-09-119.649.659.489.49-0.13-1.3531,1712,9741.770.61
2019-09-109.649.679.569.620.000.0030,1992,9031.140.59
2019-09-099.529.649.519.620.141.4845,4724,3551.370.89
2019-09-069.529.539.439.480.010.1130,5042,8891.060.59
2019-09-059.519.589.459.47-0.02-0.2155,0075,2281.371.07
2019-09-049.309.509.269.490.181.9347,6254,4592.580.93
2019-09-039.319.329.259.310.000.0017,5301,6280.750.34
2019-09-029.139.319.119.310.171.8633,0003,0502.190.64
2019-08-309.289.319.069.14-0.11-1.1926,0702,3942.700.51
2019-08-299.299.329.239.25-0.06-0.6418,1071,6780.970.35
2019-08-289.209.429.139.310.111.2039,7073,6933.150.77
2019-08-279.109.239.109.200.111.2129,8722,7401.430.58
2019-08-268.909.188.909.090.030.3321,7381,9623.090.42
2019-08-239.129.149.049.06-0.06-0.6610,2239281.100.20
2019-08-229.079.149.039.120.070.7712,3101,1191.220.24
2019-08-219.029.089.029.05-0.02-0.227,8307090.660.15
2019-08-209.159.159.049.07-0.07-0.7713,3861,2181.200.26
2019-08-199.009.148.989.140.131.4418,8691,7141.780.37
2019-08-168.819.058.819.010.161.8120,0981,8002.710.39
2019-08-158.788.868.668.85-0.01-0.1111,9981,0482.260.23
2019-08-148.908.928.868.860.030.347,5976750.680.15
2019-08-138.878.908.788.83-0.12-1.348,5467551.340.17
2019-08-128.868.968.828.950.091.027,6486801.580.15
2019-08-098.948.948.848.86-0.02-0.237,7916931.130.15
2019-08-088.858.908.848.880.030.348,0197110.680.16
2019-08-078.858.928.808.850.000.0010,7889531.360.21
2019-08-068.958.958.738.85-0.18-1.9922,6462,0032.440.44
2019-08-059.109.149.029.03-0.14-1.5314,0391,2761.310.27
2019-08-029.169.219.129.17-0.17-1.8217,0151,5580.960.33
2019-08-019.239.399.239.340.060.6512,7721,1871.720.25
2019-07-319.309.319.239.28-0.03-0.3210,1579410.860.20
2019-07-309.299.339.259.310.020.229,9969290.860.19
2019-07-299.389.399.249.29-0.03-0.328,8278211.610.17
2019-07-269.259.329.239.320.040.439,1958540.970.18
2019-07-259.289.309.209.280.000.0010,3349571.080.20
2019-07-249.189.289.169.280.111.209,7909051.310.19
2019-07-239.129.189.109.170.060.668,1867490.880.16
2019-07-229.299.299.119.11-0.17-1.8316,1391,4791.940.31
2019-07-199.309.399.249.28-0.01-0.1114,4941,3491.610.28
2019-07-189.469.469.289.29-0.20-2.1123,1582,1651.900.45
2019-07-179.529.539.489.49-0.04-0.4213,0611,2410.520.25
2019-07-169.639.639.489.53-0.11-1.1426,0682,4831.560.51
2019-07-159.719.759.469.64-0.06-0.6223,7862,2852.990.46
2019-07-129.679.809.619.700.020.2124,4202,3731.960.48
2019-07-119.649.769.639.680.050.5221,4482,0781.350.42
2019-07-109.619.749.499.630.020.2132,6913,1472.600.64
2019-07-099.669.929.569.61-0.21-2.1459,5505,7723.671.16
2019-07-089.469.969.259.820.343.59104,69310,1387.492.04
2019-07-059.439.489.389.480.080.8518,4191,7361.060.36
2019-07-049.379.419.349.400.040.4317,8991,6800.750.35
2019-07-039.429.449.339.36-0.09-0.9518,1351,6981.160.35
2019-07-029.429.459.399.450.010.1118,8931,7800.640.37
2019-07-019.429.469.369.440.151.6131,6952,9851.080.62
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