网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

光大证券 (601788)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.85 52周最低:10.5 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(%)
2022-09-2314.2214.3513.9014.00-0.27-1.89413,93258,5423.151.06
2022-09-2214.1014.4214.0714.270.050.35389,36855,5372.461.00
2022-09-2114.1014.3013.8914.220.050.35331,46446,8812.890.85
2022-09-2014.2514.3014.1014.170.020.14281,97339,9971.410.72
2022-09-1914.3014.3314.0114.15-0.07-0.49330,40546,6652.250.85
2022-09-1614.8114.8714.2014.22-0.67-4.50751,870108,2584.501.92
2022-09-1515.0615.2714.8114.89-0.11-0.73539,76081,2913.071.38
2022-09-1415.2815.3914.8415.00-0.58-3.72843,126127,0203.532.16
2022-09-1315.7115.7815.5315.58-0.06-0.38457,01871,4231.601.17
2022-09-0915.5115.8415.4315.640.211.36703,950110,4722.661.80
2022-09-0815.8015.8315.4215.43-0.27-1.72546,07185,1162.611.40
2022-09-0716.0116.0415.6815.70-0.44-2.73726,997115,0622.231.86
2022-09-0616.2916.2915.9516.140.020.12768,684123,8222.111.97
2022-09-0515.8416.1515.7616.120.271.70632,658101,0752.461.62
2022-09-0215.8816.0815.6315.850.010.06640,571101,3042.841.64
2022-09-0115.9016.1115.7515.84-0.20-1.25682,580108,5802.241.75
2022-08-3115.6216.3315.5816.040.322.041,371,761220,0394.773.51
2022-08-3015.5715.8715.3815.720.201.29730,221114,1903.161.87
2022-08-2915.3515.7015.3115.52-0.09-0.58526,81881,5962.501.35
2022-08-2615.8015.9815.5115.61-0.28-1.76707,516111,3402.961.81
2022-08-2516.0116.2515.3915.890.040.251,396,208220,0215.433.57
2022-08-2415.9516.8515.8415.85-0.26-1.611,698,686277,5196.274.35
2022-08-2315.8916.5615.7516.110.241.511,308,704211,9235.103.35
2022-08-2216.0116.1615.8015.87-0.33-2.04767,883122,2962.221.97
2022-08-1916.1516.5716.1016.200.040.251,174,949192,0402.913.01
2022-08-1816.2016.4416.0716.16-0.38-2.301,209,087195,9642.243.09
2022-08-1715.7117.0715.4816.540.865.482,242,989368,15210.145.74
2022-08-1615.6015.9715.5715.680.211.36905,020142,2222.592.32
2022-08-1515.4715.8915.4015.47-0.43-2.701,247,135194,3273.083.19
2022-08-1216.0016.4815.5615.900.241.532,632,325423,0865.876.74
2022-08-1114.4015.6614.3415.661.429.971,773,737268,5029.274.54
2022-08-1014.2614.5114.1714.24-0.07-0.49382,27854,7612.380.98
2022-08-0914.3314.5414.2814.31-0.10-0.69348,73050,0751.800.89
2022-08-0814.1014.4914.0714.410.171.19491,50770,1392.951.26
2022-08-0514.0014.2813.9114.240.292.08560,25379,0332.651.43
2022-08-0414.1214.3314.0714.180.130.93463,99565,8341.851.19
2022-08-0314.0014.3614.0014.050.080.57662,10793,9192.581.69
2022-08-0214.5014.5513.7613.97-0.81-5.48886,562125,1745.352.27
2022-08-0115.0015.0414.3314.78-0.38-2.51871,487127,3914.682.23
2022-07-2915.2115.3915.0115.160.050.33904,902137,5272.512.32
2022-07-2814.9515.5014.9315.110.291.961,254,364191,2953.853.21
2022-07-2714.7214.9514.6814.820.010.07455,64267,6031.821.17
2022-07-2614.7314.9114.6714.810.040.27386,51457,1571.620.99
2022-07-2514.8214.9914.6614.77-0.14-0.94487,83572,1052.211.25
2022-07-2214.7615.3014.7414.910.231.571,021,452153,6823.812.61
2022-07-2115.0815.1014.6314.68-0.47-3.10861,499128,2253.102.21
2022-07-2015.2315.3115.0715.15-0.06-0.39558,69784,7681.581.43
2022-07-1915.1815.3515.0115.21-0.01-0.07696,357105,4642.231.78
2022-07-1814.9515.2914.9415.220.251.67705,987106,9682.341.81
2022-07-1515.0615.3814.9714.97-0.17-1.12890,223135,2072.712.28
2022-07-1415.1215.3715.0615.14-0.09-0.59673,512102,3812.041.72
2022-07-1315.3015.4615.1315.23-0.28-1.81976,941148,9912.132.50
2022-07-1215.1015.8815.0415.510.432.851,640,917253,9865.574.20
2022-07-1114.9515.3014.9015.080.050.33831,305125,7032.662.13
2022-07-0815.2215.4014.9715.03-0.21-1.38954,374144,8762.822.44
2022-07-0715.3515.4815.1015.24-0.39-2.501,077,139164,6022.432.76
2022-07-0615.4915.9415.3515.630.221.431,855,909290,8883.834.75
2022-07-0515.5815.6315.0815.41-0.11-0.71961,821147,5943.542.46
2022-07-0415.3215.6415.1615.520.150.981,001,144154,1223.122.56
2022-07-0115.8115.9815.3015.37-0.39-2.471,357,620211,5724.313.48
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
©1997-2022
进入关怀模式