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 |

中国国航 (601111)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.35 52周最低:6.31 H股:9.82(10.3%)

中国国航(601111) 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(%)
2020-03-276.996.996.726.75-0.13-1.89487,85533,2163.920.49
2020-03-266.866.966.816.88-0.04-0.58416,75428,7312.170.42
2020-03-256.767.016.706.920.416.30940,83464,6614.760.94
2020-03-246.456.546.386.510.162.52478,23330,9692.520.48
2020-03-236.406.486.316.35-0.34-5.08584,06937,3172.540.59
2020-03-206.606.736.496.690.111.67840,29555,5823.650.84
2020-03-196.876.946.496.58-0.40-5.731,092,87772,4696.451.10
2020-03-187.277.296.956.98-0.29-3.99813,77458,1094.680.82
2020-03-177.477.597.207.27-0.21-2.81603,40044,1025.210.61
2020-03-167.817.847.437.48-0.29-3.73575,53043,7545.280.58
2020-03-137.417.877.357.77-0.09-1.15752,29357,1886.620.76
2020-03-128.038.067.827.86-0.30-3.68741,76958,5782.940.74
2020-03-117.958.397.928.160.121.491,286,206105,1915.851.29
2020-03-107.818.077.638.040.081.011,151,33390,3105.531.16
2020-03-097.868.127.717.960.253.241,749,647138,0725.321.85
2020-03-067.767.787.677.71-0.18-2.28610,69547,1281.390.65
2020-03-057.807.957.747.890.162.07950,88574,6342.721.01
2020-03-047.707.757.617.730.060.78474,94836,5601.830.50
2020-03-037.697.847.627.670.030.39612,61947,2582.880.65
2020-03-027.487.697.487.640.182.41576,83943,8132.820.61
2020-02-287.557.637.447.46-0.31-3.99691,26952,0602.450.73
2020-02-277.837.877.777.77-0.06-0.77365,41328,5161.280.39
2020-02-267.707.967.687.83-0.03-0.38839,47165,7383.560.89
2020-02-257.717.877.637.86-0.03-0.38819,91563,4613.040.87
2020-02-248.128.157.837.89-0.35-4.251,377,369108,8483.881.46
2020-02-218.308.318.168.24-0.15-1.79916,86775,3561.790.97
2020-02-208.328.498.248.390.273.331,124,79794,0803.081.19
2020-02-198.078.288.038.120.050.62740,57360,3293.100.78
2020-02-188.168.168.018.07-0.08-0.98415,79833,5461.840.44
2020-02-177.988.177.948.150.141.75602,10648,4892.870.64
2020-02-147.858.037.808.010.131.65512,71340,5762.920.54
2020-02-138.008.087.847.88-0.18-2.23418,24233,2522.980.44
2020-02-127.988.067.898.060.030.37392,56231,3752.120.42
2020-02-117.948.107.888.030.162.03663,57753,1662.800.70
2020-02-107.817.917.737.87-0.08-1.01538,45942,1462.260.57
2020-02-077.828.027.727.950.060.76657,21351,7533.800.70
2020-02-067.667.897.597.890.314.09862,44966,6593.960.91
2020-02-057.347.677.297.580.324.411,052,26379,0655.231.11
2020-02-047.007.347.007.26-0.17-2.291,356,68498,0324.581.44
2020-02-037.437.437.437.43-0.82-9.94238,87717,7490.000.25
2020-01-238.488.488.128.25-0.38-4.401,024,71185,1964.171.08
2020-01-228.448.638.418.630.091.05708,01660,4862.580.75
2020-01-218.708.708.488.54-0.28-3.171,139,69398,0252.491.21
2020-01-208.988.988.698.82-0.38-4.131,699,880149,2193.151.80
2020-01-179.349.359.169.20-0.10-1.08451,54241,6132.040.48
2020-01-169.469.479.269.30-0.13-1.38360,60233,6882.230.38
2020-01-159.439.509.289.43-0.05-0.53467,74143,8932.320.50
2020-01-149.789.859.469.48-0.05-0.52822,10978,9974.090.87
2020-01-139.469.639.339.530.101.06474,59745,0653.180.50
2020-01-109.549.599.419.43-0.11-1.15446,72842,3071.890.47
2020-01-099.279.589.199.540.495.411,257,964118,1814.311.33
2020-01-089.059.149.019.05-0.25-2.69898,11981,3261.400.95
2020-01-079.169.309.139.300.181.97701,56364,5181.860.74
2020-01-069.269.269.049.12-0.37-3.901,419,160129,4132.321.50
2020-01-039.889.909.439.49-0.31-3.16813,46578,1314.800.86
2020-01-029.809.989.669.800.111.14528,29252,0113.300.56
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