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 |

爱柯迪 (600933)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.27 52周最低:7.51

爱柯迪(600933) 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(%)
2020-06-0512.0612.1811.8412.02-0.03-0.2536,1714,3392.821.35
2020-06-0412.1212.5511.9212.05-0.07-0.5855,2106,7445.202.07
2020-06-0312.2112.3212.0912.12-0.10-0.8230,4533,7091.881.14
2020-06-0212.1712.2711.9812.220.030.2533,3374,0482.381.25
2020-06-0111.8012.2811.7712.190.393.3147,8335,8014.321.79
2020-05-2911.7011.8511.6011.800.030.2532,9893,8702.121.23
2020-05-2811.5811.9911.4811.770.161.3840,0224,6884.391.50
2020-05-2711.7211.9111.5311.61-0.10-0.8538,8334,5343.251.45
2020-05-2610.8911.7510.8711.710.898.2359,0796,7788.132.21
2020-05-2511.0911.2110.7810.82-0.26-2.3535,4003,8703.881.32
2020-05-2211.3311.5810.9911.08-0.38-3.3241,2964,6325.151.55
2020-05-2111.4811.6511.2611.460.030.2636,6394,1953.411.37
2020-05-2011.8011.9511.5811.68-0.09-0.7645,2835,3273.141.69
2020-05-1911.5011.8811.5011.770.322.7939,3984,5983.321.47
2020-05-1811.2911.6511.1411.450.151.3336,8954,2224.511.38
2020-05-1511.4611.6411.2211.30-0.02-0.1835,5804,0553.711.33
2020-05-1411.3811.4511.2511.32-0.16-1.3926,6953,0311.741.00
2020-05-1311.4911.6411.4411.48-0.07-0.6125,2622,9081.730.95
2020-05-1211.5311.7711.2711.550.050.4339,7234,5564.351.49
2020-05-1111.8512.2511.3911.50-0.34-2.8767,7327,9527.262.53
2020-05-0811.4611.8411.2811.840.514.5062,3947,2474.942.33
2020-05-0711.5111.5811.2411.33-0.18-1.5648,9945,5832.951.83
2020-05-0611.4411.6611.2511.510.030.2666,4017,6093.572.48
2020-04-3010.9711.8510.8411.480.635.81105,01211,9759.313.93
2020-04-2910.3110.8710.2210.850.535.1477,2508,2816.302.89
2020-04-2810.1910.539.6010.320.212.0865,2426,6129.202.44
2020-04-2710.2810.5310.1110.11-0.23-2.2236,2173,7064.061.36
2020-04-2410.1410.6210.1110.340.232.2877,6688,0705.042.91
2020-04-2310.3510.3510.0710.11-0.16-1.5636,4363,7182.731.36
2020-04-2210.1510.3110.1010.270.050.4936,8013,7602.051.38
2020-04-2110.3010.3610.0710.22-0.15-1.4547,2734,8232.801.77
2020-04-2010.2910.4110.1410.370.090.8849,5535,0982.631.85
2020-04-1710.4210.5210.2010.28-0.09-0.8780,3038,2953.093.00
2020-04-1610.3810.6510.2010.37-0.18-1.7187,8939,1544.273.29
2020-04-159.9910.889.9610.550.585.82129,02613,4929.234.83
2020-04-149.3510.069.359.970.626.6381,7808,0787.593.06
2020-04-139.699.709.269.35-0.20-2.0932,2253,0194.611.21
2020-04-109.909.929.469.55-0.33-3.3440,1763,8734.661.50
2020-04-0910.0410.049.849.88-0.03-0.3034,9453,4652.021.31
2020-04-089.8010.059.759.910.070.7152,3725,2053.051.96
2020-04-079.7910.089.739.840.232.3977,7527,6733.642.91
2020-04-039.859.889.439.61-0.22-2.2433,5873,2414.581.26
2020-04-029.459.859.189.830.404.2442,5504,0887.111.59
2020-04-019.599.869.429.43-0.02-0.2143,7324,1964.661.64
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