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 |

东兴证券 (601198)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.61 52周最低:8.04

东兴证券(601198) 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(%)
2019-09-2011.5912.0411.5611.880.342.95460,01554,3774.161.67
2019-09-1911.4711.5711.3711.540.121.05118,59613,6131.750.43
2019-09-1811.5011.5111.3511.420.010.09130,72114,9361.400.47
2019-09-1711.6311.7311.3711.41-0.27-2.31209,49024,1913.080.76
2019-09-1611.8011.8811.6511.68-0.11-0.93177,50320,8731.950.64
2019-09-1211.7611.8311.6211.790.060.51200,56523,5251.790.73
2019-09-1111.8511.9111.6611.730.010.09281,40933,1512.131.02
2019-09-1011.7311.8311.4911.720.000.00286,72233,3972.901.04
2019-09-0911.6811.8311.6011.720.221.91273,30832,0002.000.99
2019-09-0611.5511.6011.3711.500.040.35201,59723,1532.010.73
2019-09-0511.3611.8711.3611.460.282.50430,40549,9184.561.56
2019-09-0410.9611.3110.9311.180.191.73269,23530,0023.460.98
2019-09-0310.9811.0510.8810.990.060.55143,63515,7271.560.52
2019-09-0210.6410.9910.6010.930.242.25189,69020,6583.650.69
2019-08-3010.8010.8910.5510.69-0.03-0.28140,64515,1193.170.51
2019-08-2910.7410.8010.6710.72-0.02-0.1993,85310,0701.210.34
2019-08-2810.8810.9010.7210.74-0.11-1.01102,52611,0481.660.37
2019-08-2710.7411.0810.7410.850.161.50183,44920,0393.180.67
2019-08-2610.5710.7410.5210.69-0.14-1.29111,87311,9152.030.41
2019-08-2310.8610.9910.7810.83-0.05-0.46103,01211,2011.930.37
2019-08-2210.8910.9210.7510.880.030.2899,85110,8211.570.36
2019-08-2110.8710.9710.8310.85-0.07-0.64118,68312,9131.280.43
2019-08-2011.0011.0910.8610.92-0.16-1.44188,89620,7282.080.68
2019-08-1910.5411.1210.4311.080.666.33359,19438,9096.621.30
2019-08-1610.3710.5310.3210.420.020.19149,97215,6772.020.54
2019-08-1510.1010.4710.0710.400.000.00136,36113,9623.850.49
2019-08-1410.5510.5910.3910.400.020.19117,23712,2941.930.43
2019-08-1310.3710.4310.3110.38-0.10-0.9593,2579,6621.150.34
2019-08-1210.3910.5510.3610.480.212.04160,00816,7211.850.58
2019-08-0910.5010.5710.2210.27-0.21-2.00177,84318,4633.340.64
2019-08-0810.7510.7910.4410.480.292.85253,92926,8963.430.92
2019-08-0710.4010.4210.1710.19-0.18-1.74119,17012,2392.410.43
2019-08-0610.4110.5310.0410.37-0.24-2.26314,12232,4024.621.14
2019-08-0510.7410.9610.6110.61-0.18-1.67141,31815,2173.240.51
2019-08-0210.9510.9810.7410.79-0.39-3.49173,43718,8212.150.63
2019-08-0111.2011.2611.1411.18-0.09-0.8094,30610,5551.060.34
2019-07-3111.2611.3311.2211.27-0.04-0.3576,2638,5870.970.28
2019-07-3011.2211.4111.2211.310.100.89146,01116,5491.690.53
2019-07-2911.2711.3011.1711.21-0.06-0.5393,68110,4971.150.34
2019-07-2611.3311.3311.2211.27-0.07-0.6296,05410,8140.970.35
2019-07-2511.3011.3511.2511.340.040.3597,12610,9700.890.35
2019-07-2411.2611.4311.2411.300.060.53157,86317,8921.690.57
2019-07-2311.2311.2811.1511.240.060.54108,43412,1591.160.39
2019-07-2211.6911.7011.1611.18-0.49-4.20235,41726,6254.630.85
2019-07-1911.6011.8011.5711.670.131.13202,61723,6541.990.73
2019-07-1811.7811.8611.6511.65-0.25-2.10166,59119,5821.760.60
2019-07-1711.8512.0011.7711.90-0.14-1.16285,26833,8941.911.03
2019-07-1611.8812.1711.8812.040.272.29381,29845,9172.461.38
2019-07-1511.5111.9311.3511.770.252.17251,74429,3295.030.91
2019-07-1211.5811.6311.4411.52-0.06-0.52165,60419,1181.640.60
2019-07-1111.6611.7511.4811.580.010.09144,18116,7302.330.52
2019-07-1011.6211.7411.5111.57-0.04-0.34131,10015,2381.980.48
2019-07-0911.5911.6711.3811.610.060.52138,62815,9912.510.50
2019-07-0812.0212.0211.4711.55-0.48-3.99234,59127,4594.570.85
2019-07-0512.0512.0811.9012.03-0.04-0.33130,39815,6561.490.47
2019-07-0412.0912.2511.9712.070.000.00147,58517,8462.320.54
2019-07-0312.2712.2711.9712.07-0.23-1.87197,29023,8292.440.72
2019-07-0212.1812.3212.0812.300.131.07258,14031,5191.970.94
2019-07-0112.1912.2512.0712.170.292.44266,44632,4171.520.97
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