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 |

中国中铁 (601390)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.07 52周最低:5.8 H股:9.82(10.3%)

中国中铁(601390) 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(%)
2019-08-216.046.066.026.04-0.01-0.17140,8318,5010.660.08
2019-08-206.026.086.016.050.010.17216,01513,0781.160.12
2019-08-195.956.055.946.040.111.86325,54619,5381.860.17
2019-08-165.955.975.925.93-0.01-0.17215,77412,8320.840.12
2019-08-155.835.945.815.940.000.00211,31712,4122.190.11
2019-08-145.955.975.925.940.030.51178,37910,6090.850.10
2019-08-135.925.935.865.91-0.05-0.84221,92713,0791.170.12
2019-08-125.915.965.905.960.040.68204,82312,1451.010.11
2019-08-095.965.975.905.920.000.00277,32116,4541.180.15
2019-08-085.905.935.885.920.091.54354,38220,9480.860.19
2019-08-075.895.895.835.83-0.03-0.51248,64514,5511.020.13
2019-08-065.995.995.805.86-0.22-3.62596,85235,1043.130.32
2019-08-056.156.176.056.08-0.12-1.94441,81727,0181.940.24
2019-08-026.256.276.176.20-0.12-1.90480,89129,8581.580.26
2019-08-016.356.356.296.32-0.04-0.63265,34716,7560.940.14
2019-07-316.436.436.346.36-0.08-1.24302,87719,3041.400.16
2019-07-306.456.486.426.440.000.00258,12516,6280.930.14
2019-07-296.446.496.436.440.000.00218,55914,1010.930.12
2019-07-266.406.466.396.440.030.47253,36616,2921.090.14
2019-07-256.426.446.396.41-0.01-0.16185,38611,8670.780.10
2019-07-246.376.436.366.420.060.94358,10022,9481.100.19
2019-07-236.326.396.306.360.060.95312,55819,8631.430.17
2019-07-226.496.506.386.43-0.05-0.77232,09214,9311.850.12
2019-07-196.436.506.436.480.040.62223,90814,4991.090.12
2019-07-186.466.476.416.44-0.04-0.62166,06010,6820.930.09
2019-07-176.496.506.466.48-0.01-0.15151,8229,8420.620.08
2019-07-166.446.496.436.490.040.62199,65412,9140.930.11
2019-07-156.436.476.366.450.020.31273,10917,5281.710.15
2019-07-126.426.446.386.430.010.16214,26613,7500.930.12
2019-07-116.446.466.406.420.000.00192,03212,3400.930.10
2019-07-106.466.476.406.42-0.04-0.62205,64313,2191.080.11
2019-07-096.456.476.436.460.000.00203,10613,0900.620.11
2019-07-086.596.596.446.46-0.14-2.12383,58724,9172.270.21
2019-07-056.656.656.586.60-0.05-0.75315,13420,8131.050.17
2019-07-046.596.706.596.650.040.61579,84438,6031.660.31
2019-07-036.576.626.546.610.020.30403,80326,5631.210.22
2019-07-026.586.596.556.590.000.00277,70218,2520.610.15
2019-07-016.586.606.556.590.071.07566,74437,3030.770.30
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