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 |

新潮能源 (600777)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.40
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.09 52周最低:1.34

新潮能源(600777) 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(%)
2021-09-282.762.942.702.940.2710.117,509,281212,6488.9912.05
2021-09-272.832.852.632.67-0.05-1.844,123,812112,5058.096.62
2021-09-242.732.862.662.720.072.645,278,315145,8847.558.47
2021-09-232.852.872.622.65-0.17-6.035,287,272142,5588.878.48
2021-09-222.752.852.652.82-0.07-2.425,188,913143,0686.928.33
2021-09-172.813.082.712.89-0.04-1.376,883,839201,08612.6311.05
2021-09-162.963.092.812.930.031.038,337,805246,9009.6613.38
2021-09-152.582.902.572.900.269.857,962,721222,44912.5012.78
2021-09-142.782.842.612.64-0.06-2.226,191,146167,0788.529.93
2021-09-132.562.782.452.700.145.477,040,098182,33312.8911.30
2021-09-102.482.732.422.560.083.239,112,660234,31312.5014.62
2021-09-092.332.482.292.480.2310.224,598,777112,0888.447.38
2021-09-082.252.322.162.250.031.356,736,518150,7487.2110.81
2021-09-072.022.221.982.220.209.905,276,528111,74611.888.47
2021-09-062.042.091.932.02-0.01-0.493,699,61074,5467.885.94
2021-09-032.052.101.982.03-0.05-2.404,242,38886,3465.776.81
2021-09-022.042.122.022.080.062.974,583,86694,7384.957.36
2021-09-012.152.232.012.02-0.09-4.277,098,352148,91410.4311.39
2021-08-311.882.111.842.110.199.907,231,894146,32214.0611.60
2021-08-302.032.031.861.920.010.528,385,957162,0868.9013.46
2021-08-271.751.911.741.910.179.774,062,52575,4499.776.52
2021-08-261.631.801.621.740.106.107,086,675123,70710.9811.37
2021-08-251.611.671.591.640.031.863,625,49559,0764.975.82
2021-08-241.581.621.571.610.042.552,180,17434,8863.183.50
2021-08-231.541.581.531.570.042.611,257,80819,5853.272.02
2021-08-201.541.541.521.53-0.01-0.65819,77712,5311.301.32
2021-08-191.561.571.531.54-0.03-1.91891,02013,7732.551.43
2021-08-181.551.581.541.570.021.291,218,25819,0152.581.95
2021-08-171.601.611.541.55-0.06-3.731,939,45530,4094.353.11
2021-08-161.581.641.581.610.010.632,117,83034,0453.753.40
2021-08-131.571.641.561.600.021.272,273,16036,4095.063.65
2021-08-121.541.591.531.580.042.601,783,31127,8543.902.86
2021-08-111.521.551.511.540.021.32977,23214,9922.631.57
2021-08-101.521.531.511.52-0.01-0.65670,35810,1731.311.08
2021-08-091.531.541.521.530.000.00758,71611,5801.311.22
2021-08-061.531.551.521.530.000.00579,7788,8751.960.93
2021-08-051.551.561.531.53-0.03-1.92778,72812,0101.921.25
2021-08-041.551.571.541.560.010.65895,44613,9241.941.44
2021-08-031.541.581.541.550.000.00939,38614,6512.581.51
2021-08-021.531.561.521.550.010.65762,60511,7622.601.22
2021-07-301.511.561.501.540.031.99930,18214,2533.971.49
2021-07-291.491.511.491.510.021.34540,8958,1161.340.87
2021-07-281.541.541.481.49-0.06-3.871,183,31717,7543.871.90
2021-07-271.561.581.551.55-0.01-0.64880,14913,7531.921.41
2021-07-261.581.581.531.56-0.02-1.27895,52713,9453.161.44
2021-07-231.551.591.531.580.031.941,331,70120,8843.872.14
2021-07-221.541.561.531.550.021.31970,22715,0141.961.56
2021-07-211.541.551.531.53-0.01-0.65487,4977,4741.300.78
2021-07-201.541.551.521.54-0.01-0.65501,9407,6931.940.81
2021-07-191.571.581.551.55-0.02-1.27423,6456,6111.910.68
2021-07-161.581.591.571.57-0.02-1.26610,0499,6291.260.98
2021-07-151.551.601.521.590.031.921,205,39518,8035.131.93
2021-07-141.581.601.551.56-0.02-1.27853,13113,4453.161.37
2021-07-131.591.601.571.58-0.01-0.63580,2519,1881.890.93
2021-07-121.571.601.571.590.031.92937,89414,8461.921.50
2021-07-091.531.571.521.560.021.30818,48612,6753.251.31
2021-07-081.531.541.521.540.000.00457,5207,0061.300.73
2021-07-071.511.541.501.540.010.65715,49410,8832.611.15
2021-07-061.531.541.511.530.010.66628,8519,5951.971.01
2021-07-051.501.531.491.520.010.66938,69914,1822.651.51
2021-07-021.581.591.491.51-0.05-3.211,391,09821,4586.412.23
2021-07-011.571.591.561.56-0.01-0.64598,3959,4161.910.96
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