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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.88 52周最低:14.58

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(%)
2020-05-2918.7519.3418.7019.200.382.02169,28432,4513.401.53
2020-05-2819.0019.1318.5018.82-0.16-0.84163,20830,6573.321.48
2020-05-2719.3819.4218.9118.98-0.39-2.01163,93731,2602.631.48
2020-05-2619.2819.4219.1619.370.271.41150,93029,1671.361.37
2020-05-2519.7319.7319.0519.10-0.76-3.83209,68040,4593.421.90
2020-05-2220.9420.9819.7419.86-1.37-6.45341,73769,0295.843.09
2020-05-2122.3422.5520.9221.23-1.05-4.71348,96675,8887.323.16
2020-05-2022.3722.6521.9822.28-0.15-0.67263,75858,8092.992.39
2020-05-1922.4522.5922.1122.430.180.81230,94651,5862.162.09
2020-05-1822.5422.9022.1922.25-0.78-3.39290,30265,2603.082.63
2020-05-1523.3123.4822.7123.03-0.01-0.04332,90176,8473.343.01
2020-05-1422.8123.1522.5623.040.251.10293,38567,1432.592.65
2020-05-1322.4422.9922.2322.790.120.53226,09051,5593.352.04
2020-05-1223.2223.4622.3122.67-0.85-3.61414,59994,5524.893.75
2020-05-1123.4123.7522.9823.520.251.07412,13896,1103.313.73
2020-05-0823.0824.0022.7423.270.391.70487,081113,4805.514.41
2020-05-0724.2124.2722.7022.88-0.74-3.13602,714139,7096.655.45
2020-05-0621.3523.6221.3223.622.1510.01500,348112,58510.714.53
2020-04-3020.4121.9520.4121.471.215.97451,54795,9687.604.08
2020-04-2920.0021.0219.9020.26-0.24-1.17270,78455,6245.462.45
2020-04-2820.1220.7719.7020.500.231.13220,72645,0655.282.00
2020-04-2721.0521.1120.1120.27-0.76-3.61221,67745,6484.762.00
2020-04-2421.0021.5620.5321.03-0.23-1.08275,09857,7074.842.49
2020-04-2320.9921.7420.8021.260.231.09379,74681,2414.473.43
2020-04-2220.9921.2420.5921.03-0.09-0.43243,21150,8023.082.20
2020-04-2120.8821.3220.6121.120.170.81293,17361,6543.392.65
2020-04-2020.5721.2520.4020.950.522.55331,73469,2404.163.00
2020-04-1720.2520.6919.9320.430.502.51362,94973,9553.813.28
2020-04-1619.4820.1519.4419.930.311.58176,69735,0993.621.60
2020-04-1520.0020.0819.6219.62-0.43-2.14156,62831,0392.291.42
2020-04-1419.5020.1019.4020.050.753.89171,65733,9633.631.55
2020-04-1319.7419.9019.2819.30-0.63-3.16128,09124,9763.111.16
2020-04-1020.4420.4419.6319.93-0.48-2.35210,06842,0683.971.90
2020-04-0919.8620.7619.8220.410.412.05328,46266,7284.702.97
2020-04-0818.9720.8818.8820.000.894.66304,09060,13210.472.75
2020-04-0718.6019.1218.6019.110.794.31155,17229,2482.841.40
2020-04-0318.5518.5518.1818.32-0.19-1.0392,31016,9352.000.83
2020-04-0218.0918.5218.0618.510.331.8295,23217,4522.530.86
2020-04-0118.0118.4218.0118.180.040.2281,66014,8762.260.74
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