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 |

光大证券 (601788)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.1 52周最低:10.57 H股:9.82(10.3%)

光大证券(601788) 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(%)
2020-09-2322.6622.7722.1622.17-0.44-1.95516,625115,4432.701.32
2020-09-2222.3823.4722.2222.61-0.04-0.18831,137189,4265.522.13
2020-09-2123.9024.1822.5822.65-0.40-1.741,106,660257,7916.942.83
2020-09-1821.1523.3421.1023.051.728.061,299,248288,77310.503.33
2020-09-1721.5321.8321.1021.33-0.39-1.80583,580124,9223.361.49
2020-09-1621.8722.1621.5821.72-0.14-0.64453,50199,2912.651.16
2020-09-1522.0022.0721.7821.86-0.18-0.82399,29287,3541.321.02
2020-09-1421.8722.2721.5822.040.261.19536,582117,5673.171.37
2020-09-1121.6522.1821.3421.78-0.34-1.54720,643156,2443.801.84
2020-09-1022.6622.9222.0622.12-0.19-0.85733,820165,5733.851.88
2020-09-0922.7423.3022.1422.31-1.05-4.49857,957195,3784.972.20
2020-09-0823.3923.9722.5323.36-0.02-0.091,147,851266,2006.162.94
2020-09-0723.7224.3823.1723.38-0.77-3.191,185,072282,5215.013.03
2020-09-0423.1024.7022.8824.150.361.511,615,301390,5077.654.13
2020-09-0322.8525.0022.7323.790.873.801,958,648470,7129.905.01
2020-09-0222.1223.4421.8822.920.803.621,214,571276,4217.053.11
2020-09-0121.8322.1321.6922.120.200.91512,383112,1192.011.31
2020-08-3122.6923.0921.9221.92-0.61-2.711,057,564240,0015.192.71
2020-08-2822.1822.7021.9322.530.351.58959,656214,7353.472.46
2020-08-2721.7922.4621.3922.180.231.05906,809199,9894.872.32
2020-08-2621.3422.3821.2021.950.421.951,086,476237,9165.482.78
2020-08-2521.9422.3721.5321.53-0.29-1.33579,404127,2833.851.48
2020-08-2422.2122.2121.7021.82-0.26-1.18459,500100,7892.311.18
2020-08-2122.0722.3721.6722.080.231.05548,049120,5573.201.40
2020-08-2022.0622.3821.6921.85-0.43-1.93563,052123,8013.101.44
2020-08-1922.9223.1722.2322.28-0.80-3.47764,281173,7984.071.96
2020-08-1823.3023.4622.9423.08-0.45-1.91987,144228,3252.212.53
2020-08-1722.9024.4422.5223.531.114.951,915,374449,7738.564.90
2020-08-1421.8822.4221.6422.420.321.45865,835191,2743.532.22
2020-08-1321.6622.6521.3422.100.462.131,152,882253,4306.052.95
2020-08-1222.0022.2321.0121.64-0.66-2.961,258,749271,1335.473.22
2020-08-1122.0023.7121.9122.300.221.001,644,355378,3168.154.21
2020-08-1021.8822.8721.4422.08-0.72-3.161,219,886270,6386.273.12
2020-08-0723.7023.7222.1822.80-1.80-7.321,809,390417,2466.264.63
2020-08-0624.1625.2623.0124.600.441.821,901,216456,6829.314.87
2020-08-0523.7824.5123.3824.160.030.121,216,137291,8954.683.11
2020-08-0424.2724.7423.8024.13-0.14-0.581,564,663380,0443.874.01
2020-08-0324.3824.4423.6524.270.261.081,704,158409,5053.294.36
2020-07-3123.2124.2022.9624.010.763.271,748,994413,8495.334.48
2020-07-3023.7024.0123.1823.25-0.69-2.881,365,964321,4593.473.50
2020-07-2923.0024.4022.8823.940.562.401,936,979460,7936.504.96
2020-07-2823.0523.4022.2923.380.683.001,487,419340,1124.893.81
2020-07-2723.3423.4822.1322.70-0.76-3.241,618,463368,9015.754.14
2020-07-2425.5125.5523.4623.46-2.61-10.012,791,790677,6038.027.15
2020-07-2324.3027.1024.1326.111.405.673,360,051863,94912.028.60
2020-07-2224.9026.1324.5324.71-0.01-0.042,438,525614,5656.476.24
2020-07-2125.0225.4024.0524.72-0.67-2.641,973,946488,6075.325.05
2020-07-2024.5326.0023.8125.390.542.172,954,698733,7908.817.56
2020-07-1727.5027.5024.8524.85-2.76-10.002,597,433657,3779.606.65
2020-07-1628.4230.2126.7027.61-0.81-2.853,118,453895,08312.357.98
2020-07-1529.5030.7628.2428.42-0.60-2.072,863,232840,5328.687.33
2020-07-1428.8829.9027.8829.02-0.76-2.552,638,514762,4746.786.75
2020-07-1327.7031.1027.1129.781.515.343,802,5401,119,68614.119.73
2020-07-1029.1030.5028.0028.27-1.76-5.863,198,513927,5018.338.19
2020-07-0927.6530.0326.3130.032.7310.003,248,798934,04313.638.32
2020-07-0824.8227.3024.5027.302.489.992,940,398772,54311.287.53
2020-07-0725.4025.4424.4924.821.697.313,466,322877,2974.118.87
2020-07-0623.1323.1322.6023.132.109.99782,242180,4092.522.00
2020-07-0319.1221.0318.9321.031.919.992,728,036548,50110.986.98
2020-07-0217.1519.1216.9519.121.7410.013,092,481562,50012.497.92
2020-07-0116.2317.3815.8117.381.328.222,296,391379,1399.785.88
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