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 |

昂立教育 (600661)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:25.16 52周最低:15.02

昂立教育(600661) 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(%)
2020-03-3016.2716.2715.7615.87-0.42-2.5817,9232,8383.130.69
2020-03-2716.7616.7716.2716.29-0.28-1.6917,1882,8173.020.66
2020-03-2616.2716.8716.1116.570.311.9130,6235,0794.671.18
2020-03-2515.9916.3715.8816.260.593.7725,3244,0883.130.98
2020-03-2415.7915.9515.4015.670.140.9021,1923,3163.540.82
2020-03-2316.1016.1815.5015.53-0.97-5.8829,6274,6824.121.14
2020-03-2016.4016.6116.1716.500.251.5421,8773,5842.710.84
2020-03-1916.1916.4615.9016.25-0.09-0.5527,1644,3923.431.05
2020-03-1816.6616.8516.2316.34-0.16-0.9723,0353,8183.760.89
2020-03-1716.6616.9016.0216.50-0.17-1.0227,2374,4685.281.05
2020-03-1617.1917.6416.5916.67-0.35-2.0634,3235,9296.171.32
2020-03-1316.4517.2516.0217.02-0.47-2.6928,1654,7137.031.09
2020-03-1217.8517.8617.4017.49-0.46-2.5629,5745,1952.561.14
2020-03-1118.5518.6517.9017.95-0.45-2.4534,2386,2634.081.32
2020-03-1017.6018.4217.6018.400.180.9942,0617,5654.501.62
2020-03-0919.0419.1718.2118.22-1.10-5.6953,3799,9274.972.06
2020-03-0619.1819.6319.1019.32-0.07-0.3641,1187,9782.731.59
2020-03-0519.4819.6019.1819.390.000.0051,91210,0472.172.00
2020-03-0420.0020.0019.0919.39-1.02-5.0076,89415,0794.462.97
2020-03-0321.1021.1920.2120.41-0.63-2.9998,98220,4344.663.82
2020-03-0221.0021.1519.7021.04-0.79-3.62118,68524,3296.644.58
2020-02-2821.6722.8020.9621.830.170.78157,90334,6658.496.09
2020-02-2720.6721.9619.8021.661.286.28116,17224,35410.604.48
2020-02-2621.0021.5520.3020.38-0.70-3.3287,45518,2365.933.38
2020-02-2520.6121.4519.8921.080.200.96121,94725,4987.474.71
2020-02-2419.7121.0019.7120.881.015.08112,04922,9336.494.32
2020-02-2119.6020.3819.4019.870.010.0587,59117,4934.933.38
2020-02-2019.5320.2019.4519.86-0.12-0.6078,96815,5993.753.05
2020-02-1921.0921.0919.9219.98-1.25-5.89127,27825,8935.514.91
2020-02-1819.3221.2318.9821.231.9310.00137,23027,52911.665.30
2020-02-1718.9919.3618.7219.300.502.6671,09113,5673.402.74
2020-02-1418.9819.1918.7218.80-0.54-2.7968,67813,0042.432.65
2020-02-1319.7019.7318.9519.34-1.12-5.47105,72420,3873.814.08
2020-02-1219.7520.6919.4520.460.391.94109,70922,1546.184.23
2020-02-1120.8421.5019.4020.07-1.49-6.91146,54129,3129.745.66
2020-02-1022.9924.5921.5621.56-2.40-10.02130,95029,10612.655.05
2020-02-0725.0025.1621.5123.961.094.77217,37552,63715.968.39
2020-02-0621.6522.8721.6422.872.0810.0097,12721,9285.923.75
2020-02-0520.0120.7920.0120.791.8910.00122,64125,1974.134.73
2020-02-0417.2518.9017.2018.901.7210.0177,33114,2029.902.98
2020-02-0315.0317.4015.0217.181.368.6089,71515,19415.043.46
2020-01-2316.1616.3815.6015.82-0.66-4.0011,6361,8704.730.45
2020-01-2217.3117.3716.1316.48-0.79-4.5723,6343,9007.180.91
2020-01-2117.5017.5517.2117.27-0.31-1.769,4531,6371.930.36
2020-01-2017.7317.8417.4017.58-0.15-0.856,2931,1042.480.24
2020-01-1717.9617.9617.7117.73-0.23-1.288,0811,4371.390.31
2020-01-1618.3418.3417.9317.96-0.38-2.0714,4772,6212.240.56
2020-01-1518.0018.4017.8118.340.281.5512,4102,2463.270.48
2020-01-1418.1418.2217.9518.06-0.08-0.446,8641,2431.490.26
2020-01-1318.2918.2917.8618.140.020.117,1751,2952.370.28
2020-01-1018.2018.2818.0518.12-0.04-0.225,4619911.270.21
2020-01-0918.1218.2117.9418.160.080.4412,1812,2031.490.47
2020-01-0818.1018.4517.9318.08-0.09-0.5017,7603,2312.860.69
2020-01-0717.6918.3117.6818.170.442.4816,8653,0443.550.65
2020-01-0617.6017.7617.5117.730.130.7410,8831,9241.420.42
2020-01-0317.5017.7017.4217.600.100.5710,4961,8441.600.41
2020-01-0217.2717.5917.2317.500.331.929,3751,6362.100.36
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