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:0.83
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.21 52周最低:7.42

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(%)
2020-06-027.948.037.907.960.020.25182,55814,5281.641.27
2020-06-017.807.987.807.940.243.12251,61919,8912.341.75
2020-05-297.887.917.707.70-0.23-2.90233,89118,3042.651.63
2020-05-287.798.027.757.930.121.54213,70216,8943.461.49
2020-05-277.807.877.727.81-0.02-0.26110,4798,6041.920.77
2020-05-267.797.847.757.830.111.4273,2785,7261.170.51
2020-05-257.647.747.647.720.040.5251,1573,9381.300.36
2020-05-227.827.887.677.68-0.14-1.79104,6648,0972.690.73
2020-05-217.867.947.807.820.010.1381,4046,3961.790.57
2020-05-207.958.007.787.81-0.16-2.01141,89811,1412.760.99
2020-05-198.148.177.937.97-0.12-1.48164,29213,1292.971.15
2020-05-187.958.167.878.090.243.06195,65815,7153.691.36
2020-05-157.797.937.797.850.091.16111,3058,7611.800.78
2020-05-147.867.887.727.76-0.13-1.6598,8407,6992.030.69
2020-05-137.897.937.847.89-0.02-0.2568,1015,3701.140.47
2020-05-127.947.987.837.91-0.02-0.2569,7175,5081.890.49
2020-05-117.988.037.897.93-0.05-0.6392,7877,3891.750.65
2020-05-087.948.047.887.980.091.14147,19711,7252.031.03
2020-05-077.887.907.817.890.000.00109,7028,6151.140.77
2020-05-067.827.907.787.89-0.02-0.25131,21410,2751.520.92
2020-04-307.757.927.737.910.182.33147,05811,5432.461.03
2020-04-297.607.767.607.730.202.66102,8217,9232.120.72
2020-04-287.617.677.427.53-0.04-0.5379,4195,9993.300.55
2020-04-277.637.697.567.57-0.04-0.5364,7064,9431.710.45
2020-04-247.767.777.567.61-0.16-2.0689,9956,9012.700.63
2020-04-237.807.817.727.77-0.02-0.2657,6454,4831.160.40
2020-04-227.667.807.657.790.081.0481,1386,2831.950.57
2020-04-217.837.847.667.71-0.15-1.91132,23410,2332.290.92
2020-04-207.887.897.837.860.020.2663,0194,9510.770.44
2020-04-177.927.957.837.84-0.03-0.38109,6578,6591.520.76
2020-04-167.857.937.837.87-0.02-0.2586,1026,7861.270.60
2020-04-157.967.997.877.89-0.07-0.88106,7048,4511.510.74
2020-04-147.867.997.847.960.131.66101,6468,0411.920.71
2020-04-137.857.887.817.83-0.06-0.7680,8446,3340.890.56
2020-04-108.078.077.877.89-0.17-2.11130,27710,3662.480.91
2020-04-098.018.147.988.060.101.26170,15913,7342.011.19
2020-04-087.977.977.917.96-0.05-0.62117,7739,3530.750.82
2020-04-077.978.047.938.010.151.91163,68213,0681.401.14
2020-04-037.978.007.837.86-0.16-2.00112,9168,9232.120.79
2020-04-027.888.027.858.020.121.52105,5758,3732.150.74
2020-04-017.958.057.887.90-0.05-0.6396,8957,7152.140.68
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