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 |

新世界 (600628)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.88 52周最低:6.77

新世界(600628) 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(%)
2020-03-2711.2411.8811.0511.881.0810.00128,64615,0837.691.99
2020-03-2611.0311.1610.8010.80-0.30-2.7048,1445,2583.240.74
2020-03-2510.7511.1310.5211.100.444.1372,0197,8545.721.11
2020-03-2410.3010.6610.0910.660.565.5451,3715,3185.640.79
2020-03-2310.1510.4410.0810.10-0.22-2.1327,7322,8213.490.43
2020-03-2010.6910.9310.1510.32-0.12-1.1543,4234,5207.470.67
2020-03-199.8510.449.7610.440.595.9972,6657,4526.901.12
2020-03-189.9010.069.849.85-0.02-0.2024,7352,4572.230.38
2020-03-179.8110.059.669.87-0.02-0.2030,2102,9553.940.47
2020-03-1610.3810.399.839.89-0.27-2.6634,6423,4775.510.54
2020-03-139.7210.239.5210.160.141.4048,5094,8577.090.75
2020-03-1210.3010.3110.0010.02-0.41-3.9336,8713,7242.970.57
2020-03-1110.3110.8510.2510.430.242.3667,0167,0565.891.04
2020-03-109.9310.279.9010.190.030.3048,3214,8773.640.75
2020-03-099.9210.389.9010.160.020.2056,8215,8014.730.88
2020-03-0610.3010.3210.0510.14-0.10-0.9847,8094,8612.640.74
2020-03-059.9710.249.8810.240.242.4060,6736,1233.600.94
2020-03-0410.1810.379.8210.00-0.40-3.8587,6488,8205.291.35
2020-03-0310.4010.9310.2010.40-0.30-2.80124,38513,0356.821.92
2020-03-029.3911.079.3910.700.515.00199,95820,34116.493.09
2020-02-289.5110.199.5010.190.9310.04216,88921,9057.453.35
2020-02-278.729.398.669.260.606.9358,9835,4318.430.91
2020-02-268.358.738.338.660.283.3429,0102,5024.770.45
2020-02-258.368.438.308.38-0.13-1.5314,9271,2481.530.23
2020-02-248.508.638.388.51-0.05-0.5821,8261,8502.920.34
2020-02-218.418.588.308.560.121.4222,3401,8883.320.35
2020-02-208.358.478.228.440.141.6925,9542,1763.010.40
2020-02-197.868.497.808.300.445.6041,1883,3998.780.64
2020-02-187.917.927.797.86-0.03-0.3815,7921,2381.650.24
2020-02-177.767.897.757.890.131.6812,2059581.800.19
2020-02-147.677.907.637.760.091.179,9437723.520.15
2020-02-137.817.817.637.67-0.13-1.6711,7129042.310.18
2020-02-127.767.857.767.800.000.007,9586201.150.12
2020-02-117.847.847.707.80-0.01-0.138,9196931.790.14
2020-02-107.587.817.567.810.151.9614,6671,1273.260.23
2020-02-077.757.827.507.66-0.09-1.1620,2591,5454.130.31
2020-02-067.737.837.707.75-0.04-0.5115,2871,1871.670.24
2020-02-057.877.887.727.790.091.1720,5771,6072.080.32
2020-02-046.997.776.907.700.263.4931,6162,38111.690.49
2020-02-037.447.447.447.44-0.83-10.049,1296790.000.14
2020-01-238.988.988.218.27-0.85-9.3240,5293,4448.440.63
2020-01-229.609.608.969.12-0.53-5.4933,3133,0556.630.52
2020-01-219.719.719.619.65-0.11-1.1314,0321,3551.020.22
2020-01-209.769.789.689.760.000.0010,2549971.020.16
2020-01-179.799.829.729.76-0.02-0.208,5968391.020.13
2020-01-169.759.869.699.780.040.4115,4931,5121.750.24
2020-01-159.709.779.659.740.040.4118,2041,7701.240.28
2020-01-149.769.819.669.70-0.06-0.6118,0011,7491.540.28
2020-01-139.809.849.599.76-0.01-0.1023,7452,3012.560.37
2020-01-109.539.889.489.770.313.2841,9344,0734.230.65
2020-01-099.259.479.259.460.252.7125,0552,3472.390.39
2020-01-089.319.369.219.21-0.15-1.6016,5031,5301.600.26
2020-01-079.279.369.259.360.090.9713,4501,2531.190.21
2020-01-069.399.399.249.27-0.14-1.4924,0422,2351.590.37
2020-01-039.429.489.399.41-0.03-0.3211,1011,0450.950.17
2020-01-029.449.499.409.440.020.2113,5131,2750.960.21
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