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 |

会稽山 (601579)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:10.62 52周最低:8.01

会稽山(601579) 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(%)
2019-09-168.658.678.588.60-0.07-0.8113,0571,1251.040.26
2019-09-128.538.698.438.670.121.4023,2621,9963.040.47
2019-09-118.498.708.468.550.030.3523,0741,9782.820.46
2019-09-108.438.548.398.520.060.7113,6191,1511.770.27
2019-09-098.458.508.398.460.020.2415,2411,2841.300.31
2019-09-068.388.468.388.440.030.3612,0321,0130.950.24
2019-09-058.358.508.358.410.060.7218,7721,5831.800.47
2019-09-048.308.378.268.350.050.6010,4658711.330.26
2019-09-038.338.368.258.300.000.009,5377911.330.24
2019-09-028.228.308.188.300.060.7312,0369941.460.30
2019-08-308.298.498.228.24-0.02-0.2415,9841,3303.270.40
2019-08-298.368.378.258.26-0.08-0.967,8916561.440.20
2019-08-288.318.378.308.340.000.007,3566140.840.18
2019-08-278.308.408.238.340.040.4812,3741,0312.050.31
2019-08-268.268.368.158.30-0.01-0.127,4606172.530.19
2019-08-238.328.348.288.310.000.005,5304600.720.14
2019-08-228.308.338.258.310.050.617,0325830.970.18
2019-08-218.338.338.268.26-0.07-0.844,5393760.840.11
2019-08-208.358.398.268.33-0.02-0.249,6468051.560.24
2019-08-198.278.368.248.350.091.099,3617781.450.23
2019-08-168.218.328.188.260.060.737,0435821.710.18
2019-08-158.088.288.068.20-0.04-0.497,2115872.670.18
2019-08-148.288.458.218.24-0.04-0.485,0114162.900.13
2019-08-138.268.328.208.28-0.05-0.605,5104541.440.14
2019-08-128.038.398.038.330.263.229,5287824.460.24
2019-08-098.138.138.068.07-0.02-0.254,6013720.870.12
2019-08-088.148.158.058.090.010.125,5664521.240.14
2019-08-078.158.158.078.080.000.003,5502880.990.09
2019-08-068.228.248.018.08-0.24-2.8814,7021,1952.760.37
2019-08-058.378.408.318.32-0.06-0.726,7775651.070.17
2019-08-028.468.468.358.38-0.12-1.419,6618101.290.24
2019-08-018.538.588.458.50-0.10-1.167,5656431.510.19
2019-07-318.668.678.578.60-0.03-0.355,7564951.160.14
2019-07-308.668.708.628.630.010.129,8768550.930.25
2019-07-298.558.648.548.620.040.479,1117831.170.23
2019-07-268.618.618.528.580.020.234,8194131.050.12
2019-07-258.578.628.508.56-0.06-0.708,9637661.390.22
2019-07-248.638.698.588.62-0.03-0.3513,2201,1401.270.33
2019-07-238.308.738.278.650.323.8431,5112,7015.520.79
2019-07-228.508.508.288.33-0.13-1.5415,0941,2592.600.38
2019-07-198.548.658.548.57-0.05-0.5816,4131,4121.280.41
2019-07-188.608.668.578.62-0.05-0.5810,5639101.040.26
2019-07-178.658.738.658.67-0.04-0.4611,0349590.920.28
2019-07-168.758.828.658.71-0.09-1.0220,7901,8131.930.52
2019-07-158.878.878.638.80-0.07-0.7918,7031,6352.710.47
2019-07-128.908.948.818.870.020.2314,5261,2911.470.36
2019-07-119.009.058.828.85-0.16-1.7822,5592,0092.550.56
2019-07-109.039.098.959.01-0.01-0.1114,4341,3011.550.36
2019-07-098.899.118.829.020.121.3523,8622,1493.260.60
2019-07-089.159.168.808.90-0.23-2.5227,2942,4463.940.68
2019-07-059.249.249.059.13-0.02-0.2218,0401,6442.080.45
2019-07-049.249.289.079.15-0.10-1.0829,9922,7402.270.75
2019-07-039.219.499.119.250.000.0056,3455,2594.111.41
2019-07-029.029.489.029.250.192.1049,7834,6195.081.24
2019-07-018.899.088.849.060.232.6030,0162,7002.720.75
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