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 |

中国中冶 (601618)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.50
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.13 52周最低:2.33 H股:9.82(10.3%)

中国中冶(601618) 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(%)
2020-06-052.572.572.542.55-0.02-0.78203,9255,2061.170.11
2020-06-042.572.592.542.570.010.39307,7647,8921.950.17
2020-06-032.562.602.552.56-0.01-0.39335,5418,6201.950.19
2020-06-022.542.612.542.570.031.18505,82613,0092.760.28
2020-06-012.512.552.502.540.041.60462,29111,7232.000.26
2020-05-292.522.532.502.50-0.02-0.79439,22511,0211.190.25
2020-05-282.522.542.512.520.000.00185,8024,6921.190.10
2020-05-272.542.552.512.52-0.02-0.79192,1344,8501.570.11
2020-05-262.552.562.532.540.000.00249,4336,3461.180.14
2020-05-252.532.562.522.540.010.40241,0756,1481.580.14
2020-05-222.552.562.512.53-0.02-0.78398,54810,0951.960.22
2020-05-212.592.602.552.55-0.04-1.54447,44411,4651.930.25
2020-05-202.602.602.572.59-0.01-0.38298,0907,6981.150.17
2020-05-192.622.632.602.600.000.00306,3127,9921.150.17
2020-05-182.612.632.592.600.010.39383,0339,9991.540.21
2020-05-152.602.622.592.59-0.01-0.38250,2076,5231.150.14
2020-05-142.622.622.602.60-0.04-1.52282,5537,3700.760.16
2020-05-132.602.652.582.640.031.15847,43422,1702.680.47
2020-05-122.612.622.582.61-0.01-0.38542,31814,0951.530.30
2020-05-112.602.652.602.620.020.77705,36118,4911.920.40
2020-05-082.602.622.592.600.000.00436,23511,3691.150.24
2020-05-072.592.622.572.600.000.00421,50510,9361.920.24
2020-05-062.562.622.562.600.031.17603,96915,6842.330.34
2020-04-302.542.592.532.570.051.98384,3469,8832.380.22
2020-04-292.512.532.502.520.010.40149,8903,7781.200.08
2020-04-282.552.562.462.51-0.04-1.57315,3597,9103.920.18
2020-04-272.552.582.542.550.010.39218,2395,5841.570.12
2020-04-242.572.582.532.54-0.04-1.55272,0236,9361.940.15
2020-04-232.582.592.572.580.000.00217,3105,5990.780.12
2020-04-222.572.592.572.58-0.01-0.39243,0676,2700.770.14
2020-04-212.592.602.562.59-0.02-0.77310,3848,0131.530.17
2020-04-202.622.642.602.61-0.01-0.38411,20010,7521.530.23
2020-04-172.582.652.572.620.051.95700,49118,2893.110.39
2020-04-162.572.582.562.57-0.02-0.77296,1257,6090.770.17
2020-04-152.602.612.582.59-0.01-0.38263,1736,8191.150.15
2020-04-142.602.612.592.600.010.39293,4967,6370.770.16
2020-04-132.602.602.582.59-0.01-0.38190,1804,9210.770.11
2020-04-102.632.632.582.60-0.03-1.14255,4456,6511.900.14
2020-04-092.642.652.622.630.000.00343,2339,0451.140.19
2020-04-082.612.642.602.630.010.38363,8219,5361.530.20
2020-04-072.622.632.602.620.041.55430,72211,2841.160.24
2020-04-032.612.612.562.58-0.03-1.15291,5787,5241.920.16
2020-04-022.562.612.552.610.031.16341,7938,8422.330.19
2020-04-012.632.672.572.58-0.04-1.53540,59514,1603.820.30
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
©1997-2020