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 |

中信建投 (601066)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:60.14 52周最低:21.6 H股:9.82(10.3%)

中信建投(601066) 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(%)
2020-09-2251.4353.2851.3151.43-0.57-1.10392,215204,3653.792.98
2020-09-2154.5554.9552.0052.00-0.23-0.44541,697287,6425.654.12
2020-09-1849.2052.8649.2052.232.284.56564,627289,6147.334.29
2020-09-1750.7351.2049.1549.95-1.29-2.52368,503184,5334.002.80
2020-09-1651.1252.5050.9651.24-0.19-0.37330,715171,0862.992.51
2020-09-1551.2051.6450.5551.430.180.35264,804135,8452.132.01
2020-09-1451.0351.4750.3151.250.220.43264,236134,4662.272.01
2020-09-1150.1051.4050.1051.030.260.51264,645134,7612.562.01
2020-09-1050.9752.3850.3050.770.340.67419,933215,4504.123.19
2020-09-0949.1251.9249.1250.43-0.35-0.69390,329198,2815.512.97
2020-09-0848.9751.7648.0150.782.304.74417,759208,8977.743.18
2020-09-0750.9450.9448.2048.48-2.60-5.09348,136172,5525.362.65
2020-09-0450.7051.7050.7051.08-0.94-1.81208,177106,5561.921.58
2020-09-0352.0353.0551.8552.02-0.29-0.55245,870128,8462.291.87
2020-09-0252.9053.0251.6952.31-0.16-0.30272,945142,8012.532.08
2020-09-0151.7552.7251.6052.470.200.38227,964118,8662.141.73
2020-08-3153.3054.4852.2252.27-1.19-2.23452,638242,5664.233.89
2020-08-2851.4353.6950.8053.461.863.60458,004240,6615.603.93
2020-08-2751.0852.1950.2051.600.941.86307,478157,6403.932.64
2020-08-2652.0752.5250.5050.66-1.40-2.69437,565224,8043.883.76
2020-08-2553.3654.3951.9852.06-1.53-2.86435,065231,1764.503.74
2020-08-2454.4354.5853.2553.59-0.30-0.56249,166133,9762.472.14
2020-08-2153.5354.6853.3053.890.731.37306,860165,3062.602.64
2020-08-2055.0155.1053.1053.16-2.69-4.82475,874256,4833.584.09
2020-08-1955.5657.4755.0755.850.290.52560,536315,7444.324.81
2020-08-1855.6457.2855.0255.56-0.62-1.10525,267294,0084.024.51
2020-08-1755.5758.3855.5756.181.833.37788,131447,1125.176.77
2020-08-1453.5555.2053.5554.35-0.71-1.29465,009253,0173.003.99
2020-08-1356.0057.7454.9855.06-1.39-2.46664,640372,6314.895.71
2020-08-1254.0557.7952.6056.451.372.49907,598501,0999.427.79
2020-08-1158.0059.8354.6955.08-4.19-7.071,212,014696,6368.6710.41
2020-08-1052.9460.1452.5559.274.608.411,397,632813,91513.8812.00
2020-08-0750.0558.0049.6954.671.923.641,224,547645,55415.7510.52
2020-08-0648.5453.1247.6052.754.469.24889,441449,30011.437.64
2020-08-0548.0748.9247.4248.29-0.09-0.19319,752153,7523.102.75
2020-08-0448.9049.0448.0348.38-0.62-1.27412,229199,9162.063.54
2020-08-0348.8649.2647.7649.000.370.76505,434245,6183.084.34
2020-07-3148.2349.7847.7448.630.090.19510,606249,4854.204.39
2020-07-3049.4849.4848.2848.54-1.31-2.63498,418243,0952.414.28
2020-07-2946.7450.0046.5149.853.657.90734,835357,8097.556.31
2020-07-2846.7746.8645.7846.20-0.06-0.13230,884106,7442.331.98
2020-07-2745.8246.6844.9246.260.430.94342,596156,9513.842.94
2020-07-2448.4948.6544.7545.83-1.92-4.02554,848261,6768.174.77
2020-07-2347.0148.2746.5047.75-0.42-0.87366,861174,0423.673.15
2020-07-2248.0049.6847.6948.170.250.52520,498253,5214.154.47
2020-07-2148.6449.3047.6847.92-1.40-2.84409,592198,1453.283.52
2020-07-2049.4051.5048.7149.322.124.49575,339286,7615.914.94
2020-07-1747.3149.1945.6047.200.691.48560,493266,2947.726.48
2020-07-1650.5052.3146.2846.51-4.91-9.55641,739316,86211.737.42
2020-07-1551.5052.9950.4551.420.130.25663,290343,0174.957.67
2020-07-1450.5652.3349.9451.29-0.01-0.02546,304279,8334.666.32
2020-07-1350.2052.7749.4151.300.801.58656,017335,9246.657.59
2020-07-1051.6452.6550.2450.50-2.80-5.25680,461349,7814.527.87
2020-07-0952.6855.9051.2353.30-0.52-0.97824,360441,7848.689.54
2020-07-0849.0155.1848.9953.823.667.30992,385520,12012.3411.48
2020-07-0752.4152.6448.5050.16-2.24-4.271,195,816608,9847.9013.83
2020-07-0648.8452.4748.1852.404.709.851,070,291550,6308.9912.38
2020-07-0347.5047.7044.7547.704.3410.011,145,152533,9786.8013.25
2020-07-0239.3943.3639.2043.363.949.99825,566347,26010.559.55
2020-07-0139.3740.0538.7239.420.040.10520,107204,9073.386.02
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