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 |

洲际油气 (600759)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.26 52周最低:1.81

洲际油气(600759) 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(%)
2020-09-281.981.991.961.97-0.02-1.0188,5151,7461.510.39
2020-09-252.002.011.971.990.000.00101,6162,0222.010.45
2020-09-242.052.051.991.99-0.07-3.40171,9643,4652.910.76
2020-09-232.052.072.042.060.010.4984,7761,7411.460.38
2020-09-222.062.082.042.05-0.03-1.44165,7033,4101.920.73
2020-09-212.102.102.062.08-0.02-0.95152,0763,1671.900.67
2020-09-182.102.112.062.100.000.00231,9144,8312.381.03
2020-09-172.132.162.092.10-0.01-0.47285,1326,0563.321.26
2020-09-162.082.142.062.110.031.44317,1046,6903.851.40
2020-09-152.072.092.042.080.010.48224,1844,6352.420.99
2020-09-142.072.092.062.070.010.49193,2494,0001.460.86
2020-09-112.082.112.042.06-0.04-1.90388,2708,0193.331.72
2020-09-102.272.282.062.10-0.18-7.89810,13417,3599.653.59
2020-09-092.202.332.192.280.052.241,176,45226,8076.285.21
2020-09-082.092.262.092.230.125.69704,97415,4428.063.12
2020-09-072.102.152.092.110.010.48354,0687,5072.861.57
2020-09-042.052.112.032.100.031.45290,1476,0353.861.28
2020-09-032.052.092.042.070.020.98235,7104,8842.441.04
2020-09-022.062.072.032.05-0.01-0.49160,2023,2841.940.71
2020-09-012.062.072.042.060.000.00138,5052,8431.460.61
2020-08-312.062.092.052.06-0.01-0.48187,8743,8841.930.83
2020-08-282.092.092.042.07-0.02-0.96255,3505,2692.391.13
2020-08-272.062.112.032.090.031.46220,6584,5693.880.98
2020-08-262.092.112.062.06-0.03-1.44218,7044,5632.390.97
2020-08-252.122.132.072.09-0.03-1.42240,9475,0522.831.07
2020-08-242.132.142.102.12-0.01-0.47188,9974,0061.880.84
2020-08-212.132.152.102.130.000.00252,9945,3792.351.12
2020-08-202.172.182.112.13-0.04-1.84314,2776,7333.231.39
2020-08-192.182.212.142.17-0.02-0.91352,0707,6453.201.56
2020-08-182.172.212.152.190.010.46394,2968,6102.751.75
2020-08-172.182.192.152.18-0.01-0.46435,0909,4411.831.93
2020-08-142.202.232.142.19-0.06-2.67504,52011,0134.002.23
2020-08-132.202.302.182.250.020.90717,01216,1935.383.18
2020-08-122.092.292.052.230.104.69859,68918,66711.273.81
2020-08-112.132.222.102.13-0.01-0.47606,04713,0665.612.68
2020-08-102.102.152.092.140.020.94487,52510,3512.832.16
2020-08-072.062.152.042.120.052.42699,24214,6895.313.10
2020-08-062.072.092.032.070.000.00335,4876,9032.901.49
2020-08-052.042.112.002.070.020.98438,8519,0285.371.94
2020-08-042.072.072.022.05-0.02-0.97302,0586,1652.421.34
2020-08-032.032.082.022.070.041.97410,3198,4162.961.82
2020-07-312.042.052.002.03-0.02-0.98271,5425,4892.441.20
2020-07-302.032.062.012.050.041.99289,9545,9022.491.28
2020-07-291.982.021.962.010.021.01167,1463,3333.020.74
2020-07-281.972.001.971.990.031.53174,2903,4601.530.77
2020-07-271.982.001.931.96-0.03-1.51206,7094,0503.520.92
2020-07-242.032.041.951.99-0.04-1.97325,4716,5224.431.44
2020-07-232.052.061.992.03-0.04-1.93313,4816,3303.381.39
2020-07-222.032.092.022.070.062.99453,2279,3443.482.01
2020-07-212.042.052.002.01-0.03-1.47252,7895,0962.451.12
2020-07-201.972.041.962.040.084.08302,9326,0724.081.34
2020-07-171.982.001.931.96-0.03-1.51292,3725,7423.521.29
2020-07-162.052.061.991.99-0.08-3.86434,2788,7723.381.92
2020-07-152.132.142.042.07-0.05-2.36339,4477,0554.721.50
2020-07-142.142.162.062.12-0.02-0.93434,1189,1914.671.92
2020-07-132.092.172.092.140.052.39420,6398,9593.831.86
2020-07-102.172.172.082.09-0.08-3.69603,55412,8064.152.67
2020-07-092.102.212.062.170.104.83857,75618,2317.253.80
2020-07-082.012.112.002.070.031.47716,54014,7055.393.17
2020-07-072.082.122.022.04-0.02-0.97645,36113,3194.852.86
2020-07-061.972.071.952.060.115.64741,64214,9916.153.28
2020-07-031.901.961.891.950.052.63477,0699,2023.682.11
2020-07-021.851.921.841.900.042.15361,5086,8064.301.60
2020-07-011.851.861.831.860.000.00150,7262,7781.610.67
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