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 |

国泰君安 (601211)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.32
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.2 52周最低:15.65 H股:9.82(10.3%)

国泰君安(601211) 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(%)
2020-09-2218.5019.0018.4718.52-0.09-0.48451,14484,3452.850.60
2020-09-2119.1119.2318.6118.61-0.19-1.01458,11986,6073.300.61
2020-09-1818.2318.8318.1218.800.703.87632,737117,1353.920.84
2020-09-1718.3418.3818.0818.10-0.29-1.58245,19644,6411.630.33
2020-09-1618.4018.5618.2618.39-0.02-0.11196,81736,2771.630.26
2020-09-1518.3518.4518.3118.410.060.33170,91331,3940.760.23
2020-09-1418.4318.4918.2618.350.020.11207,95338,1061.250.28
2020-09-1118.3918.5218.1518.33-0.08-0.43246,89245,2482.010.33
2020-09-1018.8018.8818.3918.41-0.29-1.55326,47360,8782.620.43
2020-09-0918.7719.0018.6418.70-0.32-1.68299,04756,2611.890.40
2020-09-0818.5919.0618.5719.020.502.70413,47677,9142.650.55
2020-09-0718.7519.1018.4818.52-0.26-1.38391,69273,6253.300.52
2020-09-0418.8518.9818.7018.78-0.26-1.37302,31056,8411.470.40
2020-09-0319.3019.5119.0219.04-0.27-1.40490,79294,3472.540.65
2020-09-0219.4619.5519.1619.31-0.13-0.67389,28975,3572.010.52
2020-09-0119.3419.5219.3019.440.100.52344,76766,8911.140.46
2020-08-3119.8020.0719.3419.34-0.36-1.83653,765129,4053.710.87
2020-08-2819.2819.7519.1719.700.422.18485,36094,5353.010.65
2020-08-2719.4119.4519.1719.28-0.06-0.31362,40269,9171.450.48
2020-08-2619.4519.8019.2519.34-0.11-0.57586,411114,2762.830.78
2020-08-2519.4619.6719.3219.450.060.31407,59779,3961.810.54
2020-08-2419.6519.7519.3219.39-0.15-0.77434,47884,9782.200.58
2020-08-2119.4419.6319.2619.540.321.66435,46584,5401.930.58
2020-08-2019.3419.4019.0919.22-0.26-1.33517,22599,4651.590.69
2020-08-1919.6519.9619.4219.48-0.17-0.87521,785102,8442.750.69
2020-08-1819.9320.0019.6119.65-0.25-1.26572,860113,3911.960.76
2020-08-1719.3920.4419.3719.900.904.741,253,662250,3685.631.67
2020-08-1418.4719.0618.4319.000.532.87679,380127,7703.410.90
2020-08-1318.2518.6518.1118.470.321.76474,44987,2722.980.63
2020-08-1218.1918.3017.9018.15-0.08-0.44496,45089,8762.190.66
2020-08-1119.0019.1618.5718.62-0.28-1.48525,45199,2713.120.70
2020-08-1018.4519.1718.4218.900.301.61696,569131,3104.030.93
2020-08-0718.9318.9318.3718.60-0.55-2.87701,058130,6852.920.93
2020-08-0618.8319.2418.4619.150.402.13651,418122,3134.160.87
2020-08-0518.9818.9818.6018.75-0.20-1.06406,60776,2462.010.54
2020-08-0418.9919.1818.7818.950.040.21514,95097,6952.120.69
2020-08-0318.7918.9618.5518.910.432.33599,578112,5722.220.80
2020-07-3118.3718.8118.2318.480.080.43586,006108,6133.150.78
2020-07-3018.8118.8118.3918.40-0.47-2.49490,95691,2152.230.65
2020-07-2918.2718.9118.1618.870.613.34604,782112,6604.110.80
2020-07-2818.6018.6418.1218.26-0.15-0.81339,67862,3002.820.45
2020-07-2718.5018.5818.0518.410.060.33405,39474,3882.890.54
2020-07-2419.0019.1918.0418.35-0.84-4.38744,488139,0105.990.99
2020-07-2319.2019.4418.8419.19-0.26-1.34611,694116,8773.080.81
2020-07-2219.4620.2019.3119.450.030.15759,274149,7824.581.01
2020-07-2119.5519.7419.2719.42-0.14-0.72461,04689,5792.400.61
2020-07-2019.2819.8719.1119.560.673.55722,397140,4754.020.96
2020-07-1719.5319.5818.7018.89-0.46-2.38761,296145,3024.551.01
2020-07-1620.2920.5719.3019.35-0.87-4.30861,869172,4236.281.15
2020-07-1521.0621.1920.1820.22-0.59-2.84778,202160,2894.851.04
2020-07-1420.7921.0520.4620.81-0.05-0.24788,825164,1732.831.05
2020-07-1320.5521.3220.5320.860.241.161,021,259213,6603.831.36
2020-07-1020.9321.3920.5120.62-0.57-2.69978,367204,4414.151.30
2020-07-0921.5421.8020.9321.19-0.34-1.581,264,504270,3324.041.68
2020-07-0820.8022.2020.7821.530.713.411,685,181359,9336.822.24
2020-07-0721.5821.7020.5120.82-0.69-3.211,444,195303,5175.531.92
2020-07-0620.1021.5420.0021.511.939.861,949,475409,4557.872.59
2020-07-0318.6919.7818.5419.581.126.071,429,924273,3266.721.90
2020-07-0217.5018.6817.4518.460.945.371,030,328187,3287.021.37
2020-07-0117.2217.5717.1817.520.261.51381,59666,4792.260.51
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