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 |

中远海控 (601919)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.21 52周最低:3.14 H股:9.82(10.3%)

中远海控(601919) 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(%)
2020-09-225.715.885.605.73-0.10-1.72514,85629,5564.800.59
2020-09-215.845.895.745.830.010.17511,01229,7282.580.59
2020-09-185.665.835.575.820.223.93507,06129,0074.640.59
2020-09-175.635.685.535.60-0.02-0.36364,58920,3982.670.42
2020-09-165.685.775.585.62-0.10-1.75481,06027,2673.320.56
2020-09-155.605.745.485.720.081.42781,02343,9534.610.90
2020-09-145.805.855.585.64-0.16-2.76965,18754,8184.661.11
2020-09-115.946.035.685.80-0.19-3.17811,24047,2285.840.94
2020-09-106.196.215.915.99-0.08-1.32689,45741,7054.940.80
2020-09-096.006.205.886.070.030.50853,32051,6245.300.99
2020-09-085.896.175.826.040.244.14962,68857,8896.031.11
2020-09-075.655.995.655.800.223.941,131,08965,8246.091.31
2020-09-045.495.595.435.58-0.01-0.18402,17922,2242.860.46
2020-09-035.475.615.405.590.224.10796,96344,2463.910.92
2020-09-025.605.695.355.37-0.21-3.76735,50140,3936.090.85
2020-09-015.435.625.435.580.142.57765,69642,5573.490.88
2020-08-315.375.555.375.440.081.49643,53135,2463.360.74
2020-08-285.205.385.165.360.132.49471,95225,1374.210.55
2020-08-275.255.275.105.230.000.00407,29621,1003.250.47
2020-08-265.245.295.175.230.010.19443,22623,1952.300.51
2020-08-255.215.415.175.220.030.58525,72527,6564.620.61
2020-08-245.315.335.185.19-0.10-1.89481,74425,3052.840.56
2020-08-215.205.305.165.290.112.12404,61121,1722.700.47
2020-08-205.305.345.135.18-0.20-3.72699,08336,4473.900.81
2020-08-195.375.485.185.380.040.75642,29634,1935.620.74
2020-08-185.395.425.305.34-0.08-1.48775,95741,5302.210.90
2020-08-175.275.655.265.420.214.031,166,14764,0807.491.35
2020-08-145.115.275.035.210.101.96526,93327,2414.700.61
2020-08-135.305.325.075.11-0.10-1.92617,13631,8594.800.71
2020-08-125.185.285.055.210.020.391,000,15251,6884.431.16
2020-08-115.125.405.125.190.173.391,659,54287,5475.581.92
2020-08-104.775.124.755.020.296.131,083,41853,9997.821.25
2020-08-074.794.844.654.73-0.08-1.66732,04734,9373.950.85
2020-08-064.804.844.724.810.030.63585,43127,9302.510.68
2020-08-054.764.844.704.780.030.63672,65932,1862.950.78
2020-08-044.824.944.674.75-0.01-0.211,314,79163,1015.671.52
2020-08-034.544.764.544.760.439.931,198,81256,6265.081.38
2020-07-314.404.424.284.33-0.04-0.92441,88219,1963.200.51
2020-07-304.434.524.354.37-0.02-0.46576,05925,5233.870.67
2020-07-294.144.444.114.390.235.53759,25832,8787.930.88
2020-07-284.094.194.094.160.092.21418,98117,3412.460.48
2020-07-274.084.174.024.07-0.02-0.49298,89212,1873.670.35
2020-07-244.224.294.084.09-0.17-3.99438,60818,2294.930.51
2020-07-234.304.324.124.26-0.10-2.29588,54024,9114.590.68
2020-07-224.344.434.294.360.000.00743,60232,4193.210.86
2020-07-214.314.394.264.360.071.63792,18334,4373.030.92
2020-07-204.044.333.954.290.286.98875,56936,5349.481.01
2020-07-173.954.073.894.010.061.52507,62720,2014.560.59
2020-07-164.154.193.903.95-0.20-4.82702,51628,4376.990.81
2020-07-154.274.314.094.15-0.08-1.89532,30422,3035.200.61
2020-07-144.354.354.174.23-0.10-2.31535,74622,7804.160.62
2020-07-134.284.364.214.330.133.10760,69832,6703.570.88
2020-07-104.284.304.194.20-0.13-3.00670,77128,4552.540.77
2020-07-094.264.404.244.330.051.17925,36139,9123.741.07
2020-07-084.174.294.114.280.112.64893,17237,6214.321.03
2020-07-074.404.574.174.17-0.20-4.581,473,76563,6029.151.70
2020-07-064.104.384.104.370.368.981,308,77955,8926.981.51
2020-07-033.694.023.684.010.369.861,291,52450,2699.321.49
2020-07-023.503.673.483.650.143.99558,66120,1505.410.65
2020-07-013.473.523.443.510.041.15211,1617,3382.310.24
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