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 |

华创阳安 (600155)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.29 52周最低:5.68

华创阳安(600155) 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(%)
2019-09-2015.0015.0514.5214.67-0.46-3.04421,51762,1373.503.74
2019-09-1914.9115.1614.6815.130.251.68453,57367,9083.234.02
2019-09-1815.0515.2214.7614.88-0.35-2.30470,14070,2753.024.17
2019-09-1714.9615.4314.6315.230.080.53773,656116,8535.286.86
2019-09-1615.5515.5514.8815.15-0.40-2.57898,071135,9504.317.96
2019-09-1214.2715.5514.1315.551.419.971,068,476159,79610.049.47
2019-09-1114.7114.8014.1414.14-0.33-2.28535,55277,6144.564.75
2019-09-1014.4614.7014.1514.47-0.14-0.96676,55597,6233.766.00
2019-09-0914.9614.9614.2014.61-0.07-0.48847,038123,2645.187.51
2019-09-0614.5114.8614.3314.68-0.05-0.34946,678138,2263.608.39
2019-09-0514.1114.7814.1114.731.299.601,076,957156,1634.999.55
2019-09-0412.2213.4412.1713.441.229.98910,688120,00310.398.07
2019-09-0312.1912.3412.0512.22-0.04-0.33188,97522,9932.371.68
2019-09-0212.0012.4511.8512.260.161.32212,42125,9834.961.88
2019-08-3012.8112.8811.9012.10-0.48-3.82264,80932,7657.792.35
2019-08-2912.2912.8612.2412.580.302.44287,77736,2285.052.55
2019-08-2812.3512.4012.1712.28-0.13-1.05136,22016,7141.851.21
2019-08-2712.4312.7812.3512.410.131.06233,42229,2663.502.07
2019-08-2612.1712.4512.1512.28-0.30-2.38180,40722,1862.381.60
2019-08-2312.7612.9612.4312.58-0.23-1.80200,69625,4574.141.78
2019-08-2212.9012.9012.6812.81-0.01-0.08160,86520,5611.721.43
2019-08-2113.0013.1112.8012.82-0.25-1.91238,58430,7822.372.11
2019-08-2013.3213.5513.0113.07-0.49-3.61404,22453,6033.983.58
2019-08-1913.0213.7012.7713.560.735.69551,72273,2077.254.89
2019-08-1612.8013.3012.7112.83-0.21-1.61504,60965,3234.524.47
2019-08-1511.8213.4011.8113.040.867.06587,27174,30513.055.21
2019-08-1412.9012.9912.1112.18-0.16-1.30436,60654,7967.133.87
2019-08-1311.9012.5911.8512.340.090.73463,52856,2066.044.11
2019-08-1211.5012.2511.3112.251.119.96461,75654,9008.444.09
2019-08-0911.0411.6411.0011.140.171.55237,74926,7755.832.11
2019-08-0811.2511.3310.9610.970.010.09138,08315,3303.381.22
2019-08-0711.4511.4510.9110.96-0.32-2.84125,71013,9974.791.11
2019-08-0611.1111.6710.5511.28-0.07-0.62251,55327,9109.872.23
2019-08-0511.5911.7611.3211.35-0.32-2.74127,12914,6673.771.13
2019-08-0211.8311.8811.6011.67-0.46-3.79156,40818,3352.311.39
2019-08-0112.1012.2212.0112.13-0.02-0.1688,67010,7201.730.79
2019-07-3112.3112.3412.1012.15-0.23-1.86113,61313,8311.941.01
2019-07-3012.3212.5912.2912.380.050.41139,85117,4172.431.24
2019-07-2912.5412.6012.2612.33-0.04-0.32102,03612,6312.750.90
2019-07-2612.1812.5112.1312.370.151.23172,46221,3533.111.53
2019-07-2512.2412.2812.0612.220.000.00116,19314,1531.801.03
2019-07-2412.2412.4812.2012.220.000.00148,95118,3682.291.32
2019-07-2312.2712.3312.1112.220.000.00104,20612,7281.800.92
2019-07-2212.7512.7612.1512.22-0.50-3.93194,67924,0274.801.73
2019-07-1912.3812.8512.3612.720.473.84240,15830,3804.002.13
2019-07-1812.5412.5912.2212.25-0.35-2.78128,60615,9482.941.14
2019-07-1712.6212.7012.5212.60-0.02-0.16109,48913,8011.430.97
2019-07-1612.6812.8512.5512.62-0.10-0.79114,54814,4882.361.02
2019-07-1512.5412.9412.2212.720.262.09189,55524,0665.781.68
2019-07-1212.4912.6512.3612.46-0.03-0.24122,03615,2682.321.08
2019-07-1112.7812.8512.3212.49-0.17-1.34173,02721,7814.191.53
2019-07-1012.5712.9212.5012.66-0.03-0.24183,87923,3983.311.63
2019-07-0912.8612.9711.9312.69-0.43-3.28360,19744,8507.933.19
2019-07-0813.4513.5713.0413.12-0.38-2.81183,60624,4093.931.63
2019-07-0513.4113.6213.4013.500.130.97149,03320,1231.651.32
2019-07-0413.5313.7113.3013.37-0.13-0.96202,59227,2983.041.80
2019-07-0313.3413.5313.2213.500.141.05215,34528,8872.321.91
2019-07-0213.4913.5613.2213.36-0.18-1.33262,14035,0402.512.32
2019-07-0114.0014.0313.4513.540.110.82441,51560,4924.323.91
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