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 |

国旅联合 (600358)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.94
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.85 52周最低:3.1

国旅联合(600358) 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(%)
2019-09-234.024.033.883.90-0.11-2.7436,7831,4403.740.73
2019-09-204.064.084.004.01-0.06-1.4742,5361,7171.970.84
2019-09-193.974.083.964.070.092.2646,3131,8683.020.92
2019-09-183.964.043.963.980.000.0024,6559842.010.49
2019-09-174.054.113.963.98-0.10-2.4539,5551,5923.680.78
2019-09-164.164.164.064.08-0.05-1.2142,7431,7552.420.85
2019-09-124.084.144.064.130.081.9836,5051,4961.980.72
2019-09-114.174.184.044.05-0.14-3.3471,5212,9383.341.42
2019-09-104.224.244.144.190.000.0028,8151,2042.390.57
2019-09-094.184.224.154.190.020.4829,6791,2401.680.59
2019-09-064.184.214.144.170.030.7235,1741,4651.690.70
2019-09-054.204.214.144.14-0.06-1.4351,0832,1321.671.01
2019-09-044.034.214.034.200.163.9652,4582,1604.461.04
2019-09-034.034.064.014.040.010.2523,2879411.240.46
2019-09-023.984.053.934.030.071.7724,9531,0013.030.49
2019-08-304.024.073.953.96-0.06-1.4935,1721,4112.990.70
2019-08-293.964.043.954.020.051.2635,2711,4142.270.70
2019-08-283.923.993.923.970.010.2524,5509751.770.49
2019-08-273.953.983.883.960.051.2827,3311,0792.560.54
2019-08-263.933.963.873.91-0.05-1.2630,8351,2072.270.61
2019-08-233.903.993.903.960.061.5434,4361,3642.310.68
2019-08-223.853.903.813.900.041.0422,6688772.330.45
2019-08-213.853.933.813.860.010.2630,8421,1933.120.61
2019-08-203.843.863.823.850.020.5215,9726141.040.32
2019-08-193.763.843.753.830.071.8627,6291,0522.390.55
2019-08-163.723.803.713.760.020.5320,9467862.410.41
2019-08-153.693.743.643.74-0.03-0.8028,1901,0422.650.56
2019-08-143.813.843.763.770.000.0012,4404722.120.25
2019-08-133.803.803.743.77-0.02-0.539,5583591.580.19
2019-08-123.733.803.723.790.071.8812,4364682.150.25
2019-08-093.773.793.723.72-0.03-0.8021,7278161.870.43
2019-08-083.783.783.723.750.030.8117,0956401.610.34
2019-08-073.753.753.643.720.020.5422,7448442.970.45
2019-08-063.833.903.613.70-0.20-5.1342,9771,6047.440.85
2019-08-053.974.003.893.90-0.08-2.0118,0167102.760.36
2019-08-023.923.993.913.98-0.06-1.4924,8689841.980.49
2019-08-014.104.104.004.040.010.2516,7136772.480.33
2019-07-314.044.084.024.03-0.03-0.7416,9746861.480.34
2019-07-304.064.104.034.060.000.0026,8641,0921.720.53
2019-07-294.064.084.014.06-0.02-0.4922,0728921.720.44
2019-07-264.044.124.004.080.040.9925,0071,0182.970.50
2019-07-253.994.103.964.040.061.5135,0361,4153.520.69
2019-07-243.934.013.933.980.051.2719,0657592.040.38
2019-07-233.933.983.853.930.010.2620,0867893.320.40
2019-07-224.024.033.893.92-0.11-2.7326,4221,0393.470.52
2019-07-194.044.094.004.03-0.01-0.2522,6229132.230.45
2019-07-184.084.084.014.04-0.04-0.9819,7337961.720.39
2019-07-174.104.114.064.08-0.03-0.7320,1568231.220.40
2019-07-164.154.164.044.11-0.04-0.9626,5771,0892.890.53
2019-07-154.144.184.064.150.010.2423,7209772.900.47
2019-07-124.194.194.114.14-0.02-0.4824,8091,0271.920.49
2019-07-114.204.264.144.16-0.04-0.9516,9667112.860.34
2019-07-104.204.244.164.200.010.2420,5528631.910.41
2019-07-094.204.244.134.19-0.03-0.7124,8671,0402.610.49
2019-07-084.354.364.174.22-0.14-3.2130,4091,2894.360.60
2019-07-054.374.404.334.36-0.01-0.2324,3431,0631.600.48
2019-07-044.414.424.354.370.000.0023,0651,0101.600.46
2019-07-034.484.484.354.37-0.11-2.4643,9981,9352.900.87
2019-07-024.414.654.394.480.071.5966,9623,0195.901.33
2019-07-014.444.484.384.410.030.6852,6982,3372.281.04
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