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 |

雅戈尔 (600177)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.79 52周最低:6.1

雅戈尔(600177) 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(%)
2019-09-206.506.516.476.490.010.15137,0688,9070.620.27
2019-09-196.436.506.406.480.050.78132,0598,5321.560.26
2019-09-186.386.446.376.430.081.2685,4395,4801.100.17
2019-09-176.436.446.356.35-0.09-1.4095,6696,1131.400.19
2019-09-166.506.516.426.44-0.04-0.6279,3465,1181.390.16
2019-09-126.466.506.466.480.020.3181,2215,2600.620.16
2019-09-116.536.546.456.46-0.04-0.6269,3494,4921.380.14
2019-09-106.506.566.456.500.010.15144,1399,3661.690.29
2019-09-096.486.506.446.490.050.78171,01311,0780.930.34
2019-09-066.416.456.416.440.030.47111,2717,1520.620.22
2019-09-056.366.486.366.410.060.94187,37512,0511.890.37
2019-09-046.286.356.266.350.081.28153,1919,6821.440.31
2019-09-036.286.296.256.270.000.0090,5185,6780.640.18
2019-09-026.236.296.216.270.091.46140,8188,8211.290.28
2019-08-306.206.216.176.18-0.01-0.1668,4684,2380.650.14
2019-08-296.216.216.156.190.010.1668,2514,2140.970.14
2019-08-286.216.236.186.18-0.03-0.4864,3453,9880.810.13
2019-08-276.176.246.156.210.060.9875,1124,6631.460.15
2019-08-266.166.176.126.15-0.05-0.8186,5255,3190.810.17
2019-08-236.206.236.206.20-0.02-0.3262,9473,9080.480.13
2019-08-226.266.266.216.22-0.01-0.1648,8393,0400.800.10
2019-08-216.236.276.226.23-0.02-0.3258,7983,6730.800.12
2019-08-206.236.276.206.25-0.02-0.3299,2306,1941.120.20
2019-08-196.256.286.196.270.050.80154,4709,6301.450.31
2019-08-166.246.256.206.220.020.3280,1774,9980.810.16
2019-08-156.206.256.176.20-0.08-1.27127,3307,9071.270.25
2019-08-146.366.386.286.28-0.03-0.4882,1465,1871.580.16
2019-08-136.276.336.266.310.020.3296,0516,0481.110.19
2019-08-126.316.386.296.29-0.03-0.47103,0446,5281.420.21
2019-08-096.346.376.306.320.020.32111,2307,0551.110.22
2019-08-086.226.336.216.300.101.61108,1466,7971.940.22
2019-08-076.176.276.166.200.071.14139,1078,6521.790.28
2019-08-066.216.236.106.13-0.14-2.23244,71515,0582.070.49
2019-08-056.346.396.276.27-0.09-1.42125,7647,9701.890.25
2019-08-026.396.396.306.36-0.07-1.09146,8729,3361.400.29
2019-08-016.496.526.416.43-0.05-0.77121,6047,8491.700.24
2019-07-316.606.606.486.48-0.10-1.52149,2969,7441.820.30
2019-07-306.366.606.356.580.223.46373,00624,3653.930.74
2019-07-296.386.386.346.36-0.01-0.16110,3837,0260.630.22
2019-07-266.346.376.336.370.020.3297,4556,1920.630.19
2019-07-256.346.366.316.350.010.1699,7746,3300.790.20
2019-07-246.336.366.316.340.020.32121,9037,7330.790.24
2019-07-236.296.336.286.320.040.6478,4294,9500.800.16
2019-07-226.326.336.266.28-0.03-0.48108,7166,8581.110.22
2019-07-196.336.366.316.31-0.02-0.32117,1557,4250.790.23
2019-07-186.346.346.316.33-0.01-0.1679,8205,0500.470.16
2019-07-176.336.356.316.340.010.1685,0435,3910.630.17
2019-07-166.346.346.306.330.000.0066,3264,1940.630.13
2019-07-156.316.356.286.330.020.32109,1646,8991.110.22
2019-07-126.326.346.306.310.010.1680,6085,0960.630.16
2019-07-116.316.336.296.300.010.1681,0375,1190.640.16
2019-07-106.336.356.276.29-0.02-0.32111,8357,0551.270.22
2019-07-096.326.356.286.310.020.32121,2927,6701.110.24
2019-07-086.376.376.266.29-0.07-1.10191,14812,0531.730.38
2019-07-056.386.386.356.36-0.01-0.1693,3365,9410.470.19
2019-07-046.376.386.356.370.020.32105,5616,7210.470.21
2019-07-036.376.396.336.35-0.02-0.31136,1078,6650.940.27
2019-07-026.406.406.356.37-0.03-0.47123,3497,8570.780.25
2019-07-016.396.426.376.400.050.79241,49715,4450.790.48
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