网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

中原证券 (601375)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.52 52周最低:3.61 H股:9.82(10.3%)

中原证券(601375) 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(%)
2022-09-233.683.743.653.690.000.00181,6626,7272.440.53
2022-09-223.683.733.663.690.000.00141,9465,2481.900.41
2022-09-213.663.713.613.690.020.55163,1615,9812.720.47
2022-09-203.673.703.663.670.010.27127,4844,6821.090.37
2022-09-193.663.693.643.66-0.03-0.81218,9508,0181.360.64
2022-09-163.843.843.693.69-0.15-3.91391,52214,6503.911.14
2022-09-153.883.913.833.84-0.03-0.78256,4289,9272.070.74
2022-09-143.863.893.843.87-0.05-1.28235,6859,1121.280.68
2022-09-133.953.963.913.92-0.02-0.51203,9208,0281.270.59
2022-09-093.893.963.893.940.041.03261,04110,2641.790.76
2022-09-083.913.933.893.900.000.00139,4195,4461.030.40
2022-09-073.933.943.893.90-0.04-1.02178,5836,9791.270.52
2022-09-063.933.953.913.940.030.77209,9158,2481.020.61
2022-09-053.863.923.853.910.051.30200,9117,8141.810.58
2022-09-023.863.903.843.860.010.26183,0527,0791.560.53
2022-09-013.913.933.853.85-0.06-1.53274,06510,6662.050.80
2022-08-313.923.963.893.91-0.02-0.51378,93214,8791.781.10
2022-08-303.883.953.883.930.041.03308,52612,0651.800.89
2022-08-293.883.903.843.89-0.01-0.26274,21110,6181.540.80
2022-08-263.963.983.893.90-0.06-1.52288,33011,3382.270.84
2022-08-253.923.993.893.960.071.80341,43313,4352.570.99
2022-08-243.954.033.883.89-0.06-1.52442,65717,5093.801.28
2022-08-233.934.013.903.950.020.51336,96113,2852.800.98
2022-08-223.963.993.933.93-0.04-1.01237,4339,3841.510.69
2022-08-193.994.023.963.97-0.02-0.50249,2709,9581.500.72
2022-08-184.004.013.963.99-0.01-0.25274,69210,9381.250.80
2022-08-173.944.023.924.000.061.52390,15815,5402.541.13
2022-08-163.963.983.923.940.000.00238,2319,4031.520.69
2022-08-153.933.983.923.94-0.04-1.01263,23510,3911.510.76
2022-08-123.933.993.913.980.020.51440,06417,4422.021.28
2022-08-113.803.963.793.960.184.76650,52225,3904.501.89
2022-08-103.773.833.763.780.010.27175,9946,6771.860.51
2022-08-093.783.803.763.77-0.02-0.53183,9636,9531.060.53
2022-08-083.783.803.763.790.010.26194,7397,3601.060.56
2022-08-053.703.793.703.780.071.89299,50811,2052.430.87
2022-08-043.683.723.643.710.030.82259,8599,5932.170.75
2022-08-033.723.773.663.68-0.04-1.08245,1889,1382.960.71
2022-08-023.863.873.683.72-0.16-4.12473,94417,7774.901.37
2022-08-013.883.903.863.88-0.01-0.26188,4507,3051.030.55
2022-07-293.903.933.883.89-0.01-0.26222,5858,6921.280.65
2022-07-283.883.943.873.900.030.78276,78410,8311.810.80
2022-07-273.873.883.853.87-0.01-0.26129,3254,9980.770.38
2022-07-263.863.893.843.880.020.52162,5516,2841.300.47
2022-07-253.883.893.853.86-0.01-0.26134,7345,2101.030.39
2022-07-223.883.923.853.870.000.00209,3378,1281.810.61
2022-07-213.893.913.873.87-0.03-0.77206,1218,0091.030.60
2022-07-203.923.923.873.900.000.00220,9318,6051.280.64
2022-07-193.853.923.833.900.051.30300,74011,6592.340.87
2022-07-183.803.873.793.850.071.85280,01310,7372.120.81
2022-07-153.943.943.773.78-0.26-6.44780,97229,9864.212.27
2022-07-144.034.054.014.040.000.00167,9276,7710.990.49
2022-07-134.024.074.024.040.000.00191,1997,7341.240.55
2022-07-124.024.073.994.040.030.75276,31911,1422.000.80
2022-07-114.064.074.024.03-0.04-0.98232,3689,3931.230.67
2022-07-084.074.104.064.070.010.25229,2989,3420.990.67
2022-07-074.064.094.054.060.000.00188,5917,6740.990.55
2022-07-064.094.104.054.06-0.03-0.73274,63611,1871.220.80
2022-07-054.144.164.064.09-0.05-1.21344,81214,1302.421.00
2022-07-044.134.154.104.140.020.49200,2168,2551.210.58
2022-07-014.204.204.114.12-0.05-1.20355,49914,7602.161.03
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
©1997-2022
进入关怀模式