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 |

*ST安信 (600816)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.16
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.06 52周最低:1.71

*ST安信(600816) 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(%)
2020-09-212.012.021.971.98-0.03-1.49132,5682,6352.490.25
2020-09-182.002.031.982.010.042.03163,7363,2732.540.31
2020-09-171.992.001.971.97-0.02-1.0199,9141,9771.510.19
2020-09-162.002.021.981.99-0.01-0.50116,7902,3282.000.22
2020-09-151.982.031.982.000.031.52120,8372,4192.540.23
2020-09-142.002.011.961.97-0.03-1.50143,6322,8492.500.27
2020-09-111.962.031.962.000.042.04130,8282,6123.570.25
2020-09-102.092.091.961.96-0.10-4.85268,1205,4166.310.51
2020-09-092.022.122.012.060.031.48298,6896,2125.420.57
2020-09-082.102.102.022.03-0.10-4.69454,8249,3223.760.86
2020-09-072.062.152.062.130.083.90619,60313,2084.391.18
2020-09-041.942.061.932.050.094.59429,7808,6576.630.82
2020-09-031.942.001.921.960.031.55221,7054,3444.150.42
2020-09-021.931.951.911.93-0.02-1.03160,7873,0962.050.31
2020-09-011.901.981.891.950.052.63243,8154,7464.740.46
2020-08-311.881.961.881.900.021.06212,6424,0944.260.40
2020-08-281.881.891.861.880.000.00122,9512,3121.600.23
2020-08-271.881.901.871.88-0.01-0.53134,3102,5281.590.26
2020-08-261.941.951.871.89-0.06-3.08297,1365,6434.100.56
2020-08-251.871.951.861.950.094.84415,7518,0644.840.79
2020-08-241.871.881.861.86-0.02-1.06127,3642,3811.060.24
2020-08-211.891.901.871.88-0.01-0.53138,8232,6151.590.26
2020-08-201.881.901.871.890.000.00133,7222,5231.590.25
2020-08-191.911.921.881.89-0.02-1.05190,8613,6202.090.36
2020-08-181.911.931.901.91-0.01-0.52178,6343,4161.560.34
2020-08-171.931.941.901.920.000.00193,7763,7202.080.37
2020-08-141.931.941.901.92-0.01-0.52131,3702,5132.070.25
2020-08-131.911.961.901.930.021.05189,0033,6473.140.36
2020-08-121.901.921.881.910.000.00184,5603,5002.090.35
2020-08-111.911.951.901.91-0.01-0.52155,0752,9842.600.29
2020-08-101.941.951.911.92-0.03-1.54173,8663,3532.050.33
2020-08-071.971.981.931.95-0.03-1.52210,4704,1072.530.40
2020-08-062.002.011.931.98-0.03-1.49282,1825,5653.980.54
2020-08-051.992.061.992.010.010.50245,5144,9723.500.47
2020-08-042.012.021.992.00-0.02-0.99214,9314,3011.490.41
2020-08-032.032.031.992.020.010.50223,4254,4961.990.42
2020-07-311.992.031.992.010.021.01163,4203,2892.010.31
2020-07-302.022.031.991.99-0.04-1.97188,1723,7791.970.36
2020-07-292.012.051.972.030.052.53304,8066,1454.040.58
2020-07-281.861.981.861.980.094.76177,1393,4606.350.34
2020-07-271.951.961.881.89-0.08-4.06302,5195,7574.060.57
2020-07-242.072.081.971.97-0.10-4.83456,5939,1715.310.87
2020-07-232.072.112.052.07-0.02-0.96257,9485,3522.870.49
2020-07-222.082.122.062.090.010.48269,8965,6392.880.51
2020-07-212.082.092.062.08-0.01-0.48222,8644,6271.440.42
2020-07-202.072.122.052.090.020.97250,6935,2253.380.48
2020-07-172.102.122.052.070.000.00287,6475,9853.380.55
2020-07-162.152.192.072.07-0.10-4.61433,2289,2195.530.82
2020-07-152.152.262.112.170.020.93536,26811,6836.981.02
2020-07-142.152.182.132.15-0.03-1.38408,0958,7862.290.78
2020-07-132.242.252.132.18-0.06-2.68620,45713,5065.361.18
2020-07-102.232.322.212.240.020.90800,47718,0764.961.52
2020-07-092.102.222.082.220.115.21772,99516,6476.641.47
2020-07-082.112.132.072.11-0.01-0.47558,34111,7182.831.06
2020-07-072.152.192.122.12-0.02-0.93614,51713,1683.271.17
2020-07-062.132.182.072.140.010.47671,04914,3385.161.27
2020-07-032.192.202.102.13-0.06-2.74553,65111,8974.571.05
2020-07-022.192.232.152.190.020.92341,6987,4553.690.65
2020-07-012.182.252.142.17-0.01-0.46350,8357,6665.050.67
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