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 |

华安证券 (600909)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.38
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.65 52周最低:5.55

华安证券(600909) 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(%)
2021-06-185.605.685.575.640.040.71236,75213,3411.960.50
2021-06-175.575.655.565.60-0.01-0.18184,73010,3751.600.39
2021-06-165.565.655.555.610.000.00261,45814,6131.780.56
2021-06-155.705.725.605.61-0.18-3.11421,48823,7682.070.90
2021-06-115.885.955.685.79-0.29-4.77923,95253,5964.441.97
2021-06-105.656.195.626.080.457.991,320,04279,16810.122.81
2021-06-016.296.296.176.22-0.03-0.48496,51930,9011.921.37
2021-05-316.346.346.226.25-0.16-2.50594,27337,2721.871.64
2021-05-286.306.506.186.410.081.26885,50155,8925.062.45
2021-05-276.336.406.296.33-0.02-0.32372,53623,6181.731.03
2021-05-266.386.546.336.35-0.03-0.47595,83638,2443.291.65
2021-05-256.206.436.186.380.162.57585,95137,2354.021.62
2021-05-246.166.286.166.220.050.81233,73914,5681.940.65
2021-05-216.296.296.176.17-0.12-1.91233,24414,4761.910.64
2021-05-206.196.366.176.290.081.29331,87520,7703.060.92
2021-05-196.176.256.166.210.030.49169,21910,5061.460.47
2021-05-186.176.296.166.180.000.00187,95211,6882.100.52
2021-05-176.246.276.156.18-0.13-2.06315,19319,5591.900.87
2021-05-146.046.336.026.310.294.82584,44736,2985.151.61
2021-05-135.986.045.976.020.020.33133,6988,0391.170.37
2021-05-126.006.045.966.00-0.01-0.17119,4197,1541.330.33
2021-05-115.916.055.916.010.071.18141,2618,4572.360.39
2021-05-105.985.985.935.94-0.02-0.34116,2396,9160.840.32
2021-05-076.076.116.076.08-0.01-0.16115,9747,0580.660.32
2021-05-066.116.166.066.090.000.00121,9237,4431.640.34
2021-04-306.126.166.086.09-0.08-1.30146,8848,9761.300.41
2021-04-296.086.226.046.170.091.48190,55211,7512.960.53
2021-04-286.096.106.046.080.010.1687,9145,3330.990.24
2021-04-276.116.136.036.07-0.03-0.49142,7648,6731.640.39
2021-04-266.196.216.096.10-0.08-1.29148,4119,1371.940.41
2021-04-236.226.226.156.18-0.04-0.64106,0016,5461.130.29
2021-04-226.226.276.206.220.010.16113,6137,0811.130.31
2021-04-216.236.266.206.21-0.02-0.3288,1755,4830.960.24
2021-04-206.306.356.236.23-0.08-1.27135,4878,5091.900.37
2021-04-196.206.346.196.310.091.45193,91512,1882.410.54
2021-04-166.156.226.156.220.071.14113,5977,0321.140.31
2021-04-156.196.206.126.15-0.06-0.97132,2838,1301.290.37
2021-04-146.176.246.176.210.010.16113,5467,0501.130.31
2021-04-136.246.286.156.20-0.04-0.64169,39910,5132.080.47
2021-04-126.386.416.226.24-0.16-2.50220,97413,9982.970.61
2021-04-096.426.446.386.40-0.05-0.78128,9498,2600.930.36
2021-04-086.416.526.386.450.040.62287,89518,6182.180.80
2021-04-076.396.466.376.410.010.16159,15210,1921.410.44
2021-04-066.436.446.386.40-0.02-0.31124,4337,9750.930.34
2021-04-026.386.446.366.420.010.16160,94810,2921.250.44
2021-04-016.406.436.376.410.020.31106,1816,7900.940.29
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