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:0.54
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.6 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(%)
2019-09-2024.0324.4623.7023.98-0.02-0.08327,34978,8743.172.96
2019-09-1924.7224.7823.2624.00-0.60-2.44479,032114,2066.184.33
2019-09-1825.3025.4124.1224.60-0.70-2.77462,243114,2155.104.18
2019-09-1726.0126.5024.8825.30-1.58-5.88736,466188,3206.036.66
2019-09-1625.6226.8824.7426.882.449.98872,518229,6238.767.89
2019-09-1224.0024.4923.5424.440.150.62456,980110,0743.914.13
2019-09-1123.1924.9722.8024.291.265.47716,772172,3119.426.48
2019-09-1024.1524.2822.7023.03-1.06-4.40530,143123,5476.564.79
2019-09-0923.2724.7723.0224.091.094.74597,747143,1187.615.41
2019-09-0622.4024.1721.6223.000.602.68700,761160,97511.386.34
2019-09-0522.5223.3022.2022.400.000.00694,305158,0584.916.28
2019-09-0424.0024.0922.0422.40-1.77-7.32871,796200,7288.487.88
2019-09-0322.1924.1721.9024.172.2010.01824,770191,07810.337.46
2019-09-0219.7521.9719.5521.972.0010.02742,945155,27812.126.72
2019-08-3021.0021.7419.8219.970.211.06953,775199,5009.728.63
2019-08-2918.1019.7617.8819.761.8010.02541,697104,31910.474.90
2019-08-2817.1218.8016.9017.960.794.60416,18974,11211.073.76
2019-08-2716.4517.2516.4517.170.784.76303,94951,2034.882.75
2019-08-2615.8316.4815.8016.390.060.37122,01219,7384.161.10
2019-08-2316.5516.6816.2916.33-0.19-1.15111,41318,3022.361.01
2019-08-2216.4416.7316.2016.520.261.60174,56928,6563.261.58
2019-08-2116.2516.5616.1116.26-0.15-0.91155,07425,2762.741.40
2019-08-2016.3417.0516.2216.410.090.55300,42350,0575.092.72
2019-08-1915.7816.4815.5516.320.694.41279,13644,7475.952.52
2019-08-1615.2916.1415.2615.630.362.36256,27840,3895.762.32
2019-08-1514.7515.4014.5815.270.130.86139,51520,9115.421.26
2019-08-1415.4515.4915.1015.140.010.0797,69814,9502.580.88
2019-08-1315.2615.4015.0715.13-0.27-1.7584,56812,8572.140.76
2019-08-1215.2115.4515.1515.400.332.19102,89015,7231.990.93
2019-08-0915.6015.7815.0015.07-0.53-3.40138,93221,3515.001.26
2019-08-0815.4215.7515.4215.600.120.78104,20016,2662.130.94
2019-08-0715.5015.7715.3315.480.070.45108,24116,8252.860.98
2019-08-0616.0016.0014.9615.41-0.79-4.88169,81326,2536.421.54
2019-08-0516.2216.7216.2016.20-0.14-0.86107,73117,6493.180.97
2019-08-0216.1116.4816.0016.34-0.26-1.57113,54718,4652.891.03
2019-08-0116.6616.8916.4516.60-0.11-0.66105,96217,6152.630.96
2019-07-3116.8816.9816.6516.71-0.38-2.22120,61220,2971.931.09
2019-07-3016.7417.2316.7417.090.372.21186,96831,6632.931.69
2019-07-2917.0017.1716.5816.72-0.43-2.51206,48934,6753.441.87
2019-07-2616.2817.9016.2817.150.885.41325,35756,2999.962.94
2019-07-2516.3916.4716.1716.27-0.01-0.0692,55015,0941.840.84
2019-07-2416.2216.6016.1916.280.150.93143,79323,5552.541.30
2019-07-2316.0416.2015.9316.130.090.5685,51213,7481.680.77
2019-07-2217.3617.3915.8016.04-1.32-7.60227,54536,9069.162.06
2019-07-1917.5717.7117.3117.36-0.10-0.5785,67815,0252.290.77
2019-07-1817.8217.8617.5617.59-0.41-2.28101,51017,9261.670.92
2019-07-1718.1218.2617.9518.00-0.19-1.0499,03517,9491.700.90
2019-07-1618.1218.4518.0418.190.030.1779,83614,5482.260.72
2019-07-1517.8818.3617.5018.160.281.57128,14723,1114.811.16
2019-07-1217.7517.9617.7117.880.000.0059,98010,7061.400.54
2019-07-1118.1018.1417.7117.880.030.1780,08314,3592.410.72
2019-07-1018.2718.2717.7117.85-0.30-1.6585,97315,4083.090.78
2019-07-0917.9418.2517.7718.150.150.8385,34915,3702.670.77
2019-07-0818.7218.7217.9018.00-0.79-4.20156,35328,3564.361.41
2019-07-0518.6018.8518.3318.790.170.91123,32722,9742.791.12
2019-07-0418.8918.9718.5018.62-0.24-1.27131,97924,7082.491.19
2019-07-0318.7319.1118.3618.860.130.69266,53649,9374.002.41
2019-07-0219.0019.0818.5118.73-0.32-1.68255,27647,9892.992.31
2019-07-0118.3719.6118.0619.051.226.84426,65980,7788.693.86
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
©1997-2019