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 |

金种子酒 (600199)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.68 52周最低:4.26

金种子酒(600199) 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(%)
2019-09-206.806.956.756.77-0.06-0.88170,61911,6432.933.07
2019-09-196.786.996.636.83-0.03-0.44282,50019,1325.255.08
2019-09-186.567.076.566.860.274.10382,96226,3457.746.89
2019-09-176.636.766.566.59-0.06-0.90140,0249,3463.012.52
2019-09-166.626.726.606.65-0.03-0.4594,3606,2741.801.70
2019-09-126.686.776.636.68-0.03-0.45132,3448,8582.092.38
2019-09-116.966.966.706.71-0.21-3.03197,39913,3913.763.55
2019-09-106.877.266.746.920.091.32342,77323,8487.616.17
2019-09-096.696.876.626.830.142.09259,74417,5123.744.67
2019-09-066.666.766.526.690.020.30214,31914,2733.603.86
2019-09-056.586.686.546.670.081.21208,58813,8182.123.75
2019-09-046.576.696.496.59-0.04-0.60198,73613,0333.023.58
2019-09-036.776.806.576.63-0.19-2.79288,19519,1723.375.19
2019-09-026.607.006.536.820.040.59457,46930,9366.938.23
2019-08-306.156.786.146.780.6210.06555,81536,88810.3910.00
2019-08-296.136.196.076.160.030.4979,1884,8601.961.42
2019-08-286.116.226.096.13-0.01-0.1681,5275,0192.121.47
2019-08-276.016.166.016.140.132.1695,4035,8312.501.72
2019-08-266.006.075.926.01-0.14-2.2884,9255,0962.441.53
2019-08-236.306.306.116.15-0.16-2.54115,6877,1763.012.08
2019-08-226.126.396.126.310.203.27149,1569,2764.422.68
2019-08-216.176.236.096.11-0.10-1.6190,0315,5332.251.62
2019-08-206.256.266.166.21-0.04-0.64110,1336,8321.601.98
2019-08-196.186.256.146.250.111.79130,5438,0891.792.35
2019-08-166.206.286.116.14-0.06-0.97147,6709,1442.742.66
2019-08-156.056.246.036.20-0.06-0.96135,7518,3443.352.44
2019-08-146.236.396.166.260.060.97208,94613,1313.713.76
2019-08-136.166.346.016.200.040.65264,20716,3125.364.75
2019-08-125.696.165.676.160.5610.00140,7258,4558.752.53
2019-08-095.735.765.585.60-0.11-1.9360,1153,4013.151.08
2019-08-085.675.805.675.710.040.7171,4034,0912.291.28
2019-08-075.595.785.595.670.081.4388,5375,0493.401.59
2019-08-065.665.675.505.59-0.17-2.95118,4576,6202.952.13
2019-08-055.865.885.725.76-0.12-2.0461,9633,5902.721.11
2019-08-025.915.975.815.88-0.18-2.97113,8166,7002.642.05
2019-08-016.096.096.016.06-0.04-0.6654,0263,2661.310.97
2019-07-316.216.216.086.10-0.12-1.9371,9614,4012.091.29
2019-07-306.256.306.206.22-0.05-0.8063,4433,9731.591.14
2019-07-296.216.286.216.270.040.6463,0193,9401.121.13
2019-07-266.296.346.226.23-0.12-1.8988,5575,5481.891.59
2019-07-256.176.446.096.350.162.58154,5169,6785.652.78
2019-07-246.166.216.126.190.040.6597,4396,0131.461.75
2019-07-236.116.186.006.150.020.33104,3896,3562.941.88
2019-07-226.426.465.946.13-0.26-4.07178,04610,9518.143.20
2019-07-196.476.546.386.39-0.12-1.84142,4109,2022.462.56
2019-07-186.616.656.316.51-0.23-3.41258,38816,6885.044.65
2019-07-177.007.106.756.75-0.75-10.00423,69428,9784.677.62
2019-07-167.547.687.447.50-0.07-0.92132,4219,9953.172.38
2019-07-157.477.587.267.570.101.34161,03611,9974.282.90
2019-07-127.387.527.327.470.111.49134,3549,9862.722.42
2019-07-117.467.537.327.36-0.09-1.21118,2538,7572.822.13
2019-07-107.387.497.277.450.010.13149,73111,0832.962.69
2019-07-097.337.627.267.440.172.34234,98117,5114.954.23
2019-07-087.497.537.177.27-0.33-4.34215,71015,7934.743.88
2019-07-057.527.707.367.600.111.47252,39019,0034.544.54
2019-07-047.607.687.337.49-0.28-3.60299,41222,3444.505.39
2019-07-037.628.197.557.770.091.17465,76936,5828.338.38
2019-07-027.677.877.547.68-0.13-1.66295,55622,6664.235.32
2019-07-017.488.087.327.810.374.97505,07438,99810.229.09
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