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 |

中远海发 (601866)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.74 52周最低:1.81 H股:9.82(10.3%)

中远海发(601866) 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(%)
2020-09-182.192.252.172.240.041.82493,29210,9023.640.62
2020-09-172.212.222.182.20-0.02-0.90412,1199,0521.800.52
2020-09-162.242.272.202.22-0.04-1.77609,25013,6263.100.77
2020-09-152.242.272.202.260.010.44687,97615,3343.110.87
2020-09-142.272.322.222.25-0.01-0.44949,82921,4784.421.20
2020-09-112.312.352.212.26-0.05-2.161,208,08427,3296.061.52
2020-09-102.402.422.242.31-0.09-3.752,326,30253,9557.502.93
2020-09-092.162.402.162.400.2210.092,813,89265,91511.013.55
2020-09-082.092.182.092.180.094.31744,58416,0184.310.94
2020-09-072.102.152.092.09-0.01-0.48326,4376,8892.860.41
2020-09-042.102.112.072.10-0.02-0.94265,0415,5391.890.33
2020-09-032.122.132.102.120.010.47234,0104,9471.420.30
2020-09-022.122.142.102.11-0.02-0.94290,2616,1411.880.37
2020-09-012.112.142.102.130.010.47216,1984,5831.890.27
2020-08-312.132.152.102.120.000.00297,8926,3402.360.38
2020-08-282.092.132.072.120.020.95293,5136,1652.860.37
2020-08-272.092.112.072.100.010.48232,2584,8581.910.29
2020-08-262.132.132.072.09-0.03-1.42306,2926,4202.830.39
2020-08-252.152.162.112.12-0.02-0.93278,5945,9412.340.35
2020-08-242.162.172.142.14-0.01-0.47268,8615,7761.400.34
2020-08-212.152.182.132.150.000.00333,6467,1852.330.42
2020-08-202.182.182.132.15-0.04-1.83489,01710,5642.280.62
2020-08-192.222.252.192.19-0.01-0.45533,53511,8172.730.67
2020-08-182.212.222.182.200.000.00497,87010,9751.820.63
2020-08-172.162.232.152.200.031.38653,07714,3733.690.82
2020-08-142.182.182.122.17-0.01-0.46595,16512,7752.750.75
2020-08-132.192.222.162.18-0.01-0.46502,93811,0032.740.63
2020-08-122.132.202.122.190.041.86667,33914,4383.720.84
2020-08-112.182.272.142.15-0.02-0.92933,08420,7115.991.18
2020-08-102.102.182.092.170.062.84613,28813,2154.270.77
2020-08-072.122.132.082.11-0.02-0.94365,6977,6952.350.46
2020-08-062.142.172.112.13-0.02-0.93369,9797,8862.790.47
2020-08-052.162.172.122.15-0.01-0.46400,2638,6002.310.50
2020-08-042.162.202.122.160.000.00676,91914,5923.700.85
2020-08-032.052.182.052.160.115.37804,75417,1926.341.01
2020-07-312.032.072.022.050.010.49364,6097,4522.450.46
2020-07-302.062.092.032.04-0.02-0.97337,1726,9212.910.43
2020-07-292.012.061.992.060.041.98285,0035,8013.470.36
2020-07-282.022.042.012.020.021.00239,2994,8381.500.30
2020-07-272.062.072.012.04-0.01-0.49294,6626,0132.930.37
2020-07-242.102.122.052.05-0.05-2.38470,7069,7813.330.59
2020-07-232.112.122.052.10-0.02-0.94475,9889,9443.300.60
2020-07-222.142.172.112.12-0.01-0.47452,4979,6722.820.57
2020-07-212.162.192.122.13-0.02-0.93458,2929,8173.260.58
2020-07-202.052.152.042.150.115.39666,74913,9775.390.84
2020-07-172.062.092.022.04-0.03-1.45493,88110,1543.380.62
2020-07-162.152.172.042.07-0.07-3.27626,33613,2266.070.79
2020-07-152.222.232.142.14-0.06-2.73577,55912,5514.090.73
2020-07-142.212.242.162.20-0.01-0.45680,02014,9563.620.86
2020-07-132.162.242.162.210.052.31654,04414,3913.700.82
2020-07-102.242.252.152.16-0.09-4.00829,64718,2654.441.05
2020-07-092.192.262.172.250.062.74790,77917,6474.111.00
2020-07-082.132.202.122.190.062.82817,76117,7213.761.03
2020-07-072.252.272.132.13-0.03-1.391,148,08125,1016.481.45
2020-07-062.052.182.052.160.157.461,226,88725,9796.471.55
2020-07-031.922.041.912.010.105.24995,73719,8066.811.26
2020-07-021.851.921.841.910.052.69477,0699,0134.300.60
2020-07-011.841.861.831.860.021.09182,7613,3691.630.23
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