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 |

吉林高速 (601518)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.06 52周最低:2.22

吉林高速(601518) 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(%)
2020-09-252.372.392.342.35-0.03-1.2620,2814792.100.17
2020-09-242.412.422.372.38-0.05-2.0632,2147692.060.27
2020-09-232.412.432.412.430.020.8310,6902580.830.09
2020-09-222.432.442.402.41-0.03-1.2335,3518541.640.29
2020-09-212.452.462.432.44-0.01-0.4123,3365701.220.19
2020-09-182.422.462.412.450.031.2427,8626792.070.23
2020-09-172.442.452.412.42-0.03-1.2236,5318861.630.30
2020-09-162.442.462.432.450.010.4119,5984791.230.16
2020-09-152.462.462.442.44-0.02-0.8122,0945400.810.18
2020-09-142.472.482.452.46-0.02-0.8134,6598541.210.29
2020-09-112.452.482.422.480.010.4052,9651,2942.430.44
2020-09-102.602.602.442.47-0.13-5.00158,1183,9606.151.30
2020-09-092.542.622.522.600.051.96171,3884,4393.921.41
2020-09-082.472.552.462.550.072.82111,5292,8073.630.92
2020-09-072.492.542.462.48-0.01-0.4043,0601,0763.210.35
2020-09-042.462.502.442.490.000.0033,1098162.410.27
2020-09-032.472.502.462.490.020.8143,2391,0741.620.36
2020-09-022.452.492.452.470.010.4133,1348171.630.27
2020-09-012.452.472.442.460.000.0024,4956001.220.20
2020-08-312.482.482.452.46-0.02-0.8140,0479881.210.33
2020-08-282.452.502.442.480.010.4042,3401,0442.430.35
2020-08-272.442.492.432.470.020.8231,3297712.450.26
2020-08-262.492.502.442.45-0.03-1.2139,1079652.420.32
2020-08-252.502.522.472.48-0.02-0.8049,6921,2392.000.41
2020-08-242.502.522.492.50-0.01-0.4039,8189971.200.33
2020-08-212.522.542.502.51-0.03-1.1890,8862,2911.570.75
2020-08-202.552.622.542.540.031.20190,9264,9203.191.57
2020-08-192.542.552.502.51-0.02-0.7988,2902,2271.980.73
2020-08-182.502.592.502.530.020.8094,1962,3843.590.78
2020-08-172.502.522.472.510.010.4076,5231,9142.000.63
2020-08-142.472.502.462.500.031.2150,0281,2391.620.41
2020-08-132.432.502.422.470.041.6582,0472,0273.290.68
2020-08-122.422.442.392.430.000.0043,1661,0402.060.36
2020-08-112.472.482.402.43-0.04-1.6268,9371,6913.240.57
2020-08-102.432.482.422.470.041.6564,5531,5882.470.53
2020-08-072.462.462.412.43-0.04-1.6238,0709272.020.31
2020-08-062.462.472.442.470.000.0037,2229131.210.31
2020-08-052.462.482.442.47-0.01-0.4044,6191,0981.610.37
2020-08-042.472.492.442.480.010.4063,7071,5682.020.53
2020-08-032.442.482.442.470.031.2374,5551,8351.640.61
2020-07-312.442.462.422.440.000.0046,5431,1361.640.38
2020-07-302.452.462.432.44-0.01-0.4132,5437951.220.27
2020-07-292.412.452.392.450.031.2439,5579592.480.33
2020-07-282.402.432.402.420.010.4129,5077121.240.24
2020-07-272.422.442.382.410.020.8445,5921,0942.510.38
2020-07-242.452.472.382.39-0.09-3.6374,8001,8133.630.62
2020-07-232.512.562.402.48-0.09-3.50124,2293,0696.231.02
2020-07-222.472.612.462.570.093.63175,2514,4416.051.44
2020-07-212.462.482.452.480.010.4077,8741,9221.210.64
2020-07-202.422.472.402.470.052.07108,9122,6522.890.90
2020-07-172.432.462.402.42-0.01-0.4175,2091,8282.470.62
2020-07-162.462.502.422.43-0.02-0.8292,8522,2853.270.77
2020-07-152.482.522.442.45-0.03-1.2185,3282,1053.230.70
2020-07-142.512.542.442.48-0.03-1.2092,8792,3143.980.77
2020-07-132.452.522.442.510.072.87106,1832,6433.280.88
2020-07-102.502.502.432.44-0.06-2.4095,0622,3482.800.78
2020-07-092.452.512.452.500.031.21103,3542,5642.430.85
2020-07-082.422.472.402.470.041.65107,4582,6162.880.89
2020-07-072.462.492.432.43-0.01-0.41109,1242,6692.460.90
2020-07-062.382.462.372.440.072.95127,6273,0933.801.05
2020-07-032.322.372.322.370.052.1691,0092,1302.160.75
2020-07-022.282.332.282.320.031.3154,6191,2582.180.45
2020-07-012.272.292.262.290.020.8827,6406281.320.23
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