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 |

水井坊 (600779)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.56
换手:
加入自选股
流通市值: 市盈率: 52周最高:145.1 52周最低:53

水井坊(600779) 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(%)
2021-06-11121.90124.37118.60122.25-0.65-0.5378,46395,6014.691.61
2021-06-10120.49125.81119.99122.901.601.32101,768124,9764.802.08
2021-06-09123.00125.78117.20121.30-6.47-5.06176,489213,5406.723.61
2021-06-08140.45140.45127.77127.77-14.20-10.00156,210205,5328.933.20
2021-06-07140.00145.10138.21141.97-1.22-0.85184,662261,6304.813.78
2021-06-04133.00144.20131.68143.199.397.02165,281229,9919.363.38
2021-06-03126.00139.43125.00133.807.055.56202,526272,04711.384.15
2021-06-02126.88131.00126.00126.75-0.25-0.20112,836144,6593.942.31
2021-06-01127.43128.54122.50127.00-0.55-0.4395,394120,5384.741.95
2021-05-31127.55129.79125.51127.550.100.0878,993100,6803.361.62
2021-05-28129.02129.52125.88127.45-1.44-1.1266,64885,0042.821.36
2021-05-27127.98129.80123.95128.891.521.1982,808105,5184.591.70
2021-05-26128.10132.00125.60127.372.672.14122,764157,4875.132.51
2021-05-25124.44125.51119.02124.700.020.02128,660158,4255.212.63
2021-05-24123.46126.89120.47124.682.792.29171,688213,3355.273.52
2021-05-21117.00121.89116.00121.8911.0810.00195,539235,6605.324.00
2021-05-20100.99110.81100.74110.8110.0710.0077,73984,03510.001.59
2021-05-19100.52102.5299.30100.74-0.60-0.5961,56862,0773.181.26
2021-05-18102.20103.21100.57101.34-0.86-0.8460,48761,4482.581.24
2021-05-1799.13102.4998.60102.201.691.68118,571119,2233.872.43
2021-05-14101.57102.90100.12100.51-0.86-0.8558,61859,2322.741.20
2021-05-1399.38102.3898.02101.370.070.0756,05356,3324.301.15
2021-05-1299.90102.1098.20101.300.260.2666,13866,4723.861.35
2021-05-1198.50102.4797.98101.042.192.2278,17178,8954.541.60
2021-05-1097.27101.2696.3198.851.871.9371,38670,6125.101.46
2021-05-07102.22102.6096.8096.98-4.33-4.2775,14574,3045.731.54
2021-05-06102.00102.6398.59101.31-0.99-0.9795,26195,9043.951.95
2021-04-30100.90102.3397.80102.301.341.33146,195146,3454.492.99
2021-04-29110.19112.10100.96100.96-11.22-10.00140,895145,6109.932.89
2021-04-28105.80112.80105.31112.183.503.2279,89688,0946.891.64
2021-04-27105.99109.76104.30108.682.382.2475,48781,1905.141.55
2021-04-26109.55110.99105.88106.30-3.06-2.8092,713100,0854.671.90
2021-04-23112.30114.77104.86109.36-3.64-3.22127,288138,9948.772.61
2021-04-22108.82114.55107.35113.004.053.72119,568133,0896.612.45
2021-04-21100.77110.18100.50108.957.217.09144,161153,3339.512.95
2021-04-20101.25105.65100.00101.740.490.48135,704140,7485.582.78
2021-04-19104.00104.5796.97101.25-3.85-3.66155,407157,6607.233.18
2021-04-1696.02105.8496.02105.108.668.98153,196156,34310.183.14
2021-04-1591.9897.3091.5196.443.443.70161,665154,9626.233.31
2021-04-1487.5094.4987.1393.004.655.26164,671150,2918.333.37
2021-04-1382.9988.4481.5488.357.959.89172,747149,8228.583.54
2021-04-1280.4080.4080.4080.407.3110.0032,96526,5040.000.68
2021-04-0972.3374.2972.3373.09-0.22-0.3044,75032,7252.670.92
2021-04-0871.5173.9070.7173.310.590.8150,83837,0884.391.04
2021-04-0775.0075.0071.8872.72-2.88-3.8147,40634,4904.130.97
2021-04-0677.6178.0074.1575.60-1.95-2.5152,02339,1364.961.07
2021-04-0275.7878.6875.0077.554.686.4271,71954,9455.051.47
2021-04-0171.5873.4471.5872.871.341.8731,55122,9902.600.65
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