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 |

青岛啤酒 (600600)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:56.4 52周最低:36.4 H股:9.82(10.3%)

青岛啤酒(600600) 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(%)
2020-03-2744.5045.7044.2544.450.340.7786,52538,8293.291.24
2020-03-2644.4845.3843.9044.11-0.77-1.7288,24939,2153.301.27
2020-03-2544.4845.2843.2044.881.613.72156,31969,2174.812.25
2020-03-2441.3043.2741.0143.273.939.99205,31088,1305.742.95
2020-03-2338.1639.9538.0039.340.140.3673,67828,6754.971.06
2020-03-2037.6839.2037.6839.201.524.0369,40326,6994.031.00
2020-03-1938.1138.2436.4037.68-0.43-1.1389,21333,2134.831.28
2020-03-1838.6039.2238.1138.11-0.14-0.3786,97333,5672.901.25
2020-03-1739.8840.7437.9338.25-1.85-4.61108,84042,0457.011.56
2020-03-1643.0643.2739.9940.10-2.90-6.7480,23933,1607.631.15
2020-03-1341.0243.3041.0143.00-0.68-1.5653,06822,4165.240.76
2020-03-1244.6544.6543.3143.68-1.04-2.3358,64825,6243.000.84
2020-03-1144.4545.5044.3044.720.260.5880,81236,2982.701.16
2020-03-1043.0144.7043.0044.460.791.8178,36934,4163.891.13
2020-03-0944.6244.6343.0043.67-1.63-3.6099,55543,5263.601.43
2020-03-0645.0046.0544.8045.30-0.49-1.0777,75235,3132.731.12
2020-03-0544.3546.0244.3345.791.543.48152,43869,3093.822.19
2020-03-0443.1644.2542.7344.251.052.4387,26838,1283.521.25
2020-03-0343.8843.9343.0643.20-0.10-0.2390,62139,4682.011.30
2020-03-0242.6043.9542.6043.300.601.41110,00947,8753.161.58
2020-02-2843.0443.3842.0642.70-1.04-2.38143,27261,1293.022.06
2020-02-2743.3744.1543.2543.740.721.6771,86031,4242.091.03
2020-02-2643.8644.7943.0043.02-1.22-2.76129,63456,8404.051.86
2020-02-2544.4844.7943.8844.24-0.96-2.1292,45641,0042.011.33
2020-02-2446.0046.0045.1045.20-1.02-2.21102,27046,3431.951.47
2020-02-2146.5046.7046.0946.22-0.28-0.6080,56737,2631.311.16
2020-02-2045.5247.0645.5146.500.962.11132,90361,7863.401.91
2020-02-1945.5546.1845.4045.540.040.0987,23439,8591.711.25
2020-02-1845.4845.6045.0345.500.000.0054,13024,5401.250.78
2020-02-1745.0045.5644.9045.500.501.1160,91527,6081.470.88
2020-02-1444.9645.3444.8245.000.020.0439,01317,5561.160.56
2020-02-1345.7245.8844.9844.98-0.75-1.6443,48319,6781.970.62
2020-02-1245.5046.0545.3145.730.180.4045,98721,0501.620.66
2020-02-1145.1845.9844.9945.550.440.9874,87234,1092.191.08
2020-02-1045.3045.5044.8045.11-0.50-1.1064,73029,1701.530.93
2020-02-0744.7046.4744.6245.610.531.1867,52230,4504.100.97
2020-02-0644.8245.2044.2045.080.270.6047,97821,5272.230.69
2020-02-0545.0545.5744.5644.81-0.24-0.5361,69827,7632.240.89
2020-02-0442.7045.3742.5045.051.553.5695,19641,9596.601.37
2020-02-0343.5043.9743.5043.50-4.83-9.9965,80828,6360.970.95
2020-01-2348.4049.1847.8548.33-1.40-2.8264,16131,0442.670.92
2020-01-2249.1049.8547.8049.73-0.07-0.1480,20539,2584.121.15
2020-01-2151.9351.9349.3549.80-2.10-4.05102,84751,3794.971.48
2020-01-2051.1752.4651.0251.900.651.2773,98538,5082.811.06
2020-01-1750.9351.2750.7051.250.551.0850,37925,7411.120.72
2020-01-1650.5850.9650.3050.700.200.4044,91422,7641.310.65
2020-01-1550.1150.6949.9950.500.140.2842,96521,6471.390.62
2020-01-1451.0251.0250.1050.36-0.59-1.1679,95740,2931.811.15
2020-01-1351.6251.6250.7050.95-0.37-0.7268,51734,9361.790.98
2020-01-1050.9451.6150.3351.320.470.9264,47432,9002.520.93
2020-01-0950.2751.0250.1050.850.831.6657,66129,2881.840.83
2020-01-0850.0450.3249.7950.02-0.28-0.5629,07614,5351.050.42
2020-01-0750.2050.4049.5050.300.290.5840,81120,4551.800.59
2020-01-0650.8350.8549.8350.01-1.24-2.4259,69429,9241.990.86
2020-01-0351.3251.3951.0351.250.140.2741,11221,0490.700.59
2020-01-0251.5051.5550.8351.110.110.2251,94126,5661.410.75
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
©1997-2020