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:0.72
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.78 52周最低:5.81

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(%)
2020-12-048.528.528.308.39-0.12-1.41514,88643,1342.591.42
2020-12-038.348.638.318.510.141.67964,26981,9843.822.66
2020-12-028.308.498.258.370.030.36753,24363,0682.882.08
2020-12-018.138.388.068.340.202.46721,62459,5313.931.99
2020-11-308.198.418.148.14-0.02-0.25810,42067,1713.312.24
2020-11-278.078.188.038.160.080.99345,40827,9811.860.95
2020-11-268.098.138.038.080.000.00254,03220,5181.240.70
2020-11-258.268.328.088.08-0.14-1.70340,26727,8842.920.94
2020-11-248.318.368.218.22-0.10-1.20345,20128,5381.800.95
2020-11-238.168.478.138.320.131.59676,87656,3364.151.87
2020-11-208.188.238.148.190.000.00271,01522,1781.100.75
2020-11-198.118.228.058.190.030.37295,12024,0072.080.82
2020-11-188.138.278.118.160.030.37360,05429,4771.970.99
2020-11-178.108.138.018.130.030.37251,03620,2611.480.69
2020-11-168.088.138.008.100.060.75267,86121,6291.620.74
2020-11-138.018.057.978.04-0.02-0.25257,49620,6120.990.71
2020-11-128.028.147.968.060.040.50263,14821,1642.240.73
2020-11-118.138.168.008.02-0.12-1.47400,40532,2661.971.11
2020-11-108.398.408.108.14-0.30-3.55732,48360,3843.552.02
2020-11-098.268.538.238.440.222.68862,72872,4133.652.38
2020-11-068.278.398.168.22-0.07-0.84505,32241,7962.771.40
2020-11-058.208.448.208.290.151.84546,11045,3342.951.51
2020-11-048.228.238.078.14-0.06-0.73384,91731,3791.951.06
2020-11-037.938.257.938.200.283.54562,56445,7614.041.55
2020-11-027.988.137.787.92-0.04-0.50439,80635,0134.401.21
2020-10-308.248.307.927.96-0.31-3.75561,09045,4054.591.55
2020-10-298.148.368.008.270.020.24463,78638,1784.361.28
2020-10-288.168.278.148.250.060.73372,82830,6311.591.03
2020-10-278.198.288.158.19-0.01-0.12417,96634,3281.591.15
2020-10-268.358.368.138.20-0.30-3.53718,20959,1012.711.98
2020-10-238.708.738.508.50-0.26-2.97591,83851,0432.631.63
2020-10-228.648.858.608.760.101.15609,22053,0782.891.68
2020-10-218.688.748.598.66-0.10-1.14449,47838,8821.711.24
2020-10-208.518.788.418.760.111.27767,44966,0594.282.12
2020-10-198.829.068.608.650.121.411,257,544111,1995.393.47
2020-10-168.488.568.328.530.030.35662,63656,0702.821.83
2020-10-158.748.868.508.50-0.25-2.86831,76772,3624.112.30
2020-10-148.858.908.748.75-0.16-1.80610,06653,6161.801.68
2020-10-138.989.038.748.91-0.25-2.731,152,902102,2513.173.18
2020-10-128.879.238.789.160.313.501,494,897135,9715.084.13
2020-10-098.918.928.628.850.080.91994,65387,3833.422.75
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