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 |

广深铁路 (601333)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.49 52周最低:1.89 H股:9.82(10.3%)

广深铁路(601333) 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(%)
2021-12-072.112.122.082.10-0.01-0.47307,1986,4371.900.54
2021-12-062.102.132.082.110.020.96399,3538,4152.390.71
2021-12-032.072.102.062.090.020.97267,1765,5661.930.47
2021-12-022.072.092.062.07-0.01-0.48231,7354,8021.440.41
2021-12-012.042.082.022.080.041.96312,9986,4342.940.55
2021-11-302.022.052.022.040.020.99213,2904,3401.490.38
2021-11-292.042.042.012.02-0.03-1.46285,7315,7851.460.51
2021-11-262.072.082.052.05-0.03-1.44207,3324,2711.440.37
2021-11-252.072.082.062.080.020.97199,4954,1370.970.35
2021-11-242.062.072.052.060.000.00181,7573,7450.970.32
2021-11-232.042.072.032.060.020.98292,0726,0111.960.52
2021-11-222.042.062.032.04-0.01-0.49234,1844,7861.460.41
2021-11-192.032.062.022.050.020.99238,4904,8531.970.42
2021-11-182.032.052.032.030.000.00181,1133,6860.990.32
2021-11-172.052.052.022.03-0.02-0.98289,3605,8871.460.51
2021-11-162.062.062.042.05-0.01-0.49259,5855,3240.970.46
2021-11-152.062.072.042.06-0.01-0.48259,2725,3211.450.46
2021-11-122.082.092.052.07-0.01-0.48256,1805,2821.920.45
2021-11-112.052.102.042.080.031.46255,2885,3062.930.45
2021-11-102.082.092.032.05-0.03-1.44318,3606,5382.880.56
2021-11-092.082.102.072.080.010.48169,6843,5341.450.30
2021-11-082.082.092.062.07-0.01-0.48200,5154,1561.440.35
2021-11-052.102.112.072.08-0.03-1.42175,1953,6531.900.31
2021-11-042.112.122.082.110.010.48224,9244,7231.900.40
2021-11-032.082.122.062.100.010.48272,3195,7132.870.48
2021-11-022.112.122.042.09-0.01-0.48352,3027,3273.810.62
2021-11-012.142.142.092.10-0.04-1.87410,4268,6662.340.73
2021-10-292.182.182.132.14-0.04-1.83338,0417,2652.290.60
2021-10-282.192.212.172.18-0.02-0.91272,8635,9611.820.48
2021-10-272.222.242.202.20-0.03-1.35210,3684,6571.790.37
2021-10-262.242.262.222.23-0.01-0.45181,5534,0671.790.32
2021-10-252.242.272.222.24-0.01-0.44177,5213,9832.220.31
2021-10-222.292.302.232.25-0.04-1.75191,6264,3313.060.34
2021-10-212.282.312.272.290.000.00183,9634,2191.750.33
2021-10-202.302.322.282.29-0.02-0.87161,8353,7241.730.29
2021-10-192.342.362.302.310.000.00216,9835,0602.600.38
2021-10-182.272.332.272.310.020.87226,8675,2252.620.40
2021-10-152.372.382.272.29-0.09-3.78341,7857,8894.620.60
2021-10-142.292.402.272.380.114.85464,00310,8595.730.82
2021-10-132.332.342.202.27-0.06-2.58489,11111,0666.010.87
2021-10-122.352.392.322.33-0.03-1.27321,2517,5552.970.57
2021-10-112.392.402.362.36-0.03-1.26225,8735,3631.670.40
2021-10-082.362.402.352.390.041.70335,4217,9632.130.59
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
©1997-2021