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 |

人民网 (603000)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.57 52周最低:5.98

人民网(603000) 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(%)
2018-12-197.407.427.257.26-0.11-1.4949,1023,6022.310.44
2018-12-187.607.607.297.37-0.23-3.0381,8376,0484.080.74
2018-12-177.567.607.467.600.020.2639,9393,0061.850.36
2018-12-147.807.807.497.58-0.22-2.8284,3456,4263.970.76
2018-12-137.707.827.637.800.101.3076,5115,9252.470.69
2018-12-127.807.827.637.70-0.10-1.2872,5155,5862.440.66
2018-12-117.757.917.607.800.070.91117,8479,1384.011.07
2018-12-107.807.857.657.73-0.13-1.6571,5305,5252.540.65
2018-12-078.088.147.807.86-0.18-2.2472,6005,7404.230.66
2018-12-068.248.247.978.04-0.29-3.4895,8017,7303.240.87
2018-12-058.138.448.108.330.131.59159,76313,2424.151.44
2018-12-048.438.558.118.20-0.08-0.97155,86712,8805.311.41
2018-12-037.708.287.708.280.759.96139,24211,2657.701.26
2018-11-307.657.677.397.53-0.18-2.3373,3565,5293.630.66
2018-11-298.298.297.667.71-0.46-5.63122,2899,6997.711.11
2018-11-287.598.287.558.170.587.64158,19612,6639.621.43
2018-11-277.807.867.487.59-0.19-2.4463,5604,8574.880.57
2018-11-267.707.947.677.780.101.3048,6483,7823.520.44
2018-11-237.998.077.587.68-0.32-4.0094,2677,3236.130.85
2018-11-228.188.237.968.00-0.24-2.9178,2406,3023.280.71
2018-11-217.828.377.828.240.344.30122,4709,9806.961.11
2018-11-208.228.267.907.90-0.32-3.8974,4885,9854.380.67
2018-11-198.228.358.088.22-0.05-0.6067,2475,4943.260.61
2018-11-168.288.428.148.270.000.0091,2387,5293.390.83
2018-11-157.888.347.888.270.405.08118,4759,6685.851.07
2018-11-147.808.067.717.870.081.0387,1546,8694.490.79
2018-11-137.497.897.447.790.222.9193,3097,2055.940.84
2018-11-127.337.577.307.570.304.1361,4124,5833.710.56
2018-11-097.447.487.257.27-0.18-2.4265,7774,8093.090.59
2018-11-087.637.667.437.45-0.14-1.8459,1024,4423.030.53
2018-11-077.417.707.337.590.233.13103,0867,8365.030.93
2018-11-067.347.397.227.360.020.2751,4203,7702.320.47
2018-11-057.197.387.167.340.152.0976,3575,5733.060.69
2018-11-027.067.237.047.190.233.3069,4214,9592.730.63
2018-11-017.007.136.946.960.000.0057,2444,0352.730.52
2018-10-316.887.016.866.960.050.7253,6783,7292.170.49
2018-10-306.867.046.666.910.000.0075,4585,1795.500.68
2018-10-296.807.086.746.910.111.6269,2354,7615.000.63
2018-10-266.856.976.756.80-0.07-1.0245,0003,0843.200.41
2018-10-256.496.926.436.870.203.0067,6104,5367.350.61
2018-10-246.666.846.666.67-0.02-0.3050,4563,3922.690.46
2018-10-236.826.866.636.69-0.14-2.0552,5223,5373.370.48
2018-10-226.556.936.526.830.335.0878,7675,3186.310.71
2018-10-196.106.526.076.500.233.6777,9484,9547.180.71
2018-10-186.486.546.186.270.101.6299,9336,3905.830.90
2018-10-176.186.245.986.170.081.3154,5453,3424.270.49
2018-10-166.436.496.016.09-0.36-5.5880,3014,9887.440.73
2018-10-156.716.806.406.45-0.23-3.4455,4493,6575.990.50
2018-10-126.947.006.486.68-0.27-3.8871,3424,8017.480.65
2018-10-117.457.496.946.95-0.76-9.86106,0187,5777.130.96
2018-10-107.657.747.627.710.060.7819,0771,4681.570.17
2018-10-097.747.807.597.65-0.07-0.9133,1202,5482.720.30
2018-10-088.008.007.697.72-0.35-4.3447,9923,7533.840.43
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
©1997-2018