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 |

中国一重 (601106)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.24
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.45 52周最低:2.5

中国一重(601106) 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(%)
2019-09-233.073.073.003.01-0.07-2.27175,1055,2922.270.27
2019-09-203.083.093.053.080.010.33121,2963,7211.300.19
2019-09-193.073.083.053.070.010.3393,5202,8660.980.14
2019-09-183.093.113.063.06-0.03-0.97119,6373,6841.620.18
2019-09-173.193.193.083.09-0.10-3.13202,9286,3263.450.31
2019-09-163.193.203.173.190.010.31166,6425,3120.940.25
2019-09-123.193.203.153.180.010.32139,7724,4401.580.21
2019-09-113.193.203.163.17-0.02-0.63158,0845,0241.250.24
2019-09-103.203.233.173.190.000.00206,7906,6141.880.32
2019-09-093.213.213.163.190.020.63211,1006,7261.580.32
2019-09-063.223.223.153.17-0.01-0.31149,3144,7402.200.23
2019-09-053.203.253.173.18-0.02-0.63327,77910,5382.500.50
2019-09-043.163.213.143.200.020.63230,4577,3282.200.35
2019-09-033.153.243.113.180.000.00338,17610,7034.090.52
2019-09-023.053.183.033.180.134.26333,85810,4444.920.51
2019-08-303.073.093.033.05-0.01-0.33137,9934,2221.960.21
2019-08-293.063.083.033.060.010.33115,4673,5301.640.18
2019-08-283.063.093.043.05-0.01-0.33143,1054,3811.630.22
2019-08-272.983.102.983.060.093.03215,8236,5924.040.33
2019-08-262.982.992.952.97-0.06-1.98114,5293,4081.320.18
2019-08-233.063.063.013.03-0.03-0.98123,8733,7601.630.19
2019-08-223.023.092.993.060.072.34212,0626,4453.340.32
2019-08-212.993.022.982.990.010.3494,1122,8241.340.14
2019-08-202.973.052.962.980.010.34152,4444,5703.030.23
2019-08-192.892.972.892.970.072.41156,9754,6182.760.24
2019-08-162.892.912.872.900.010.3588,1272,5531.380.13
2019-08-152.852.902.832.89-0.01-0.3497,1472,7822.410.15
2019-08-142.892.912.882.900.031.0579,1832,2931.050.12
2019-08-132.872.892.862.87-0.03-1.0370,9672,0401.030.11
2019-08-122.892.912.872.900.020.6985,6862,4761.390.13
2019-08-092.912.932.872.88-0.03-1.0394,1662,7332.060.14
2019-08-082.882.922.882.910.041.3991,9972,6741.390.14
2019-08-072.902.922.872.87-0.01-0.3593,9952,7141.740.14
2019-08-062.952.952.812.88-0.09-3.03257,5467,4014.710.39
2019-08-053.013.032.972.97-0.06-1.98135,2604,0611.980.21
2019-08-023.033.052.973.03-0.05-1.62171,6165,1842.600.26
2019-08-013.123.133.083.08-0.04-1.2895,0342,9441.600.15
2019-07-313.133.143.103.12-0.02-0.6491,3932,8491.270.14
2019-07-303.143.153.133.140.020.6487,3862,7430.640.13
2019-07-293.133.153.113.12-0.01-0.3282,1172,5691.280.13
2019-07-263.123.133.113.130.000.0072,7132,2680.640.11
2019-07-253.133.153.113.130.000.0092,5692,8931.280.14
2019-07-243.113.163.113.130.010.32107,4263,3711.600.16
2019-07-233.043.133.033.120.020.65105,6333,2713.230.16
2019-07-223.173.173.103.10-0.05-1.59139,1574,3442.220.21
2019-07-193.143.183.133.150.030.9693,1122,9351.600.14
2019-07-183.153.163.123.12-0.05-1.5899,1413,1061.260.15
2019-07-173.193.193.163.170.010.32105,2593,3440.950.16
2019-07-163.183.193.153.160.000.0080,1692,5391.270.12
2019-07-153.133.183.083.160.020.64155,2214,8793.180.24
2019-07-123.143.163.123.140.010.3298,2863,0871.280.15
2019-07-113.163.193.123.13-0.01-0.32111,7353,5192.230.17
2019-07-103.163.183.143.14-0.03-0.95104,5813,2991.260.16
2019-07-093.143.233.133.170.030.96127,4424,0443.180.19
2019-07-083.243.253.143.14-0.13-3.98262,2698,3223.360.40
2019-07-053.313.313.243.27-0.05-1.51227,1067,4192.110.35
2019-07-043.283.393.253.320.041.22517,89917,2054.270.79
2019-07-033.223.323.183.280.030.92368,41411,9884.310.56
2019-07-023.233.353.223.250.041.25369,47312,0954.050.57
2019-07-013.193.223.173.210.072.23207,8436,6571.590.32
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
©1997-2019