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 |

爱建集团 (600643)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.41
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.48 52周最低:6.21

爱建集团(600643) 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(%)
2021-12-076.656.746.636.690.071.0698,7936,5931.660.61
2021-12-066.616.756.606.620.020.3098,2676,5452.270.61
2021-12-036.576.646.576.600.040.6165,4734,3231.070.40
2021-12-026.566.636.566.56-0.02-0.3061,6934,0621.060.38
2021-12-016.506.606.496.580.081.2370,6054,6351.690.44
2021-11-306.476.556.466.500.050.7854,4583,5461.400.34
2021-11-296.476.486.446.45-0.06-0.9257,5323,7140.610.36
2021-11-266.526.556.506.51-0.03-0.4643,2702,8210.760.27
2021-11-256.486.556.466.540.060.9380,1065,2201.390.49
2021-11-246.486.506.446.48-0.01-0.1551,0453,3000.920.32
2021-11-236.496.556.486.49-0.01-0.1555,4433,6111.080.34
2021-11-226.516.536.486.50-0.03-0.4656,9883,7080.770.35
2021-11-196.456.546.436.530.081.2470,0134,5391.710.43
2021-11-186.456.506.436.45-0.01-0.1553,9163,4861.080.33
2021-11-176.466.526.456.460.000.0046,7613,0301.080.29
2021-11-166.536.586.456.46-0.13-1.9796,2646,2721.970.59
2021-11-156.516.626.446.590.091.38112,9887,3772.770.70
2021-11-126.476.526.416.500.020.3190,5055,8461.700.56
2021-11-116.406.496.396.480.081.25107,3586,9301.560.66
2021-11-106.326.426.316.400.060.9590,8325,7781.740.56
2021-11-096.346.356.296.340.000.0060,6383,8370.950.37
2021-11-086.296.356.276.340.050.7965,7734,1531.270.41
2021-11-056.326.336.286.29-0.04-0.6364,6974,0760.790.40
2021-11-046.356.376.296.330.000.0069,8124,4091.260.43
2021-11-036.276.366.256.330.050.8084,4875,3271.750.52
2021-11-026.446.456.216.28-0.16-2.48150,8929,5343.730.93
2021-11-016.476.486.396.44-0.04-0.62168,27210,8091.391.04
2021-10-296.456.516.406.480.020.31131,6518,5031.700.81
2021-10-286.626.646.426.46-0.19-2.86162,06610,5103.311.00
2021-10-276.746.766.636.65-0.09-1.3457,9273,8681.930.36
2021-10-266.796.836.696.74-0.07-1.0368,6694,6392.060.42
2021-10-256.726.846.626.810.091.3475,8845,1243.270.47
2021-10-226.766.856.706.720.020.3080,4405,4402.240.50
2021-10-216.746.856.706.70-0.05-0.7476,0325,1562.220.47
2021-10-206.906.916.746.75-0.13-1.8967,4134,5852.470.42
2021-10-196.886.986.856.880.020.2964,5854,4661.900.40
2021-10-186.856.936.826.860.010.1564,5914,4431.610.40
2021-10-157.027.036.846.85-0.14-2.0057,1953,9492.720.35
2021-10-146.997.046.946.990.040.5841,9402,9291.440.26
2021-10-137.007.026.926.95-0.04-0.5750,3733,5071.430.31
2021-10-127.147.146.956.99-0.14-1.9690,6026,3532.660.56
2021-10-117.177.197.117.13-0.04-0.5655,4303,9601.120.34
2021-10-087.067.237.047.170.172.4384,2206,0272.710.52
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
©1997-2021