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:1.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:34.6 52周最低:7.04

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(%)
2019-11-1918.6919.6318.6119.400.754.02232,49844,8335.472.10
2019-11-1818.9718.9818.5118.65-0.36-1.89145,37427,1312.471.31
2019-11-1519.2119.5018.9619.01-0.33-1.71140,93326,9762.791.27
2019-11-1419.5519.5618.8819.34-0.16-0.82201,07338,5613.491.82
2019-11-1319.8119.8619.4719.50-0.40-2.01107,26020,9961.960.97
2019-11-1219.9120.0519.4619.900.100.51125,41024,7742.981.13
2019-11-1119.5020.3619.3519.80-0.16-0.80160,55231,8105.061.45
2019-11-0819.8720.2419.8119.960.221.11235,97547,3252.182.13
2019-11-0719.4519.8519.3519.740.351.81171,95833,8252.581.56
2019-11-0620.1420.1419.3319.39-0.75-3.72241,74047,5804.022.19
2019-11-0520.1420.2719.8020.140.040.20196,58839,4322.341.78
2019-11-0420.3920.6420.0520.10-0.19-0.94222,01845,0482.912.01
2019-11-0120.1020.4819.7320.290.040.20215,64343,5903.701.95
2019-10-3121.0021.5320.0920.25-0.98-4.62357,06673,5276.783.23
2019-10-3021.7621.9921.0321.23-1.07-4.80390,14083,5954.303.53
2019-10-2923.8025.1022.2522.30-0.73-3.17833,603198,76012.387.54
2019-10-2823.0323.0322.5023.032.099.98372,31185,5902.533.37
2019-10-2520.8821.1320.3320.94-0.08-0.38210,46343,7403.811.90
2019-10-2421.1521.3520.5021.02-0.44-2.05279,64158,7703.962.53
2019-10-2320.6021.4820.2221.460.874.23338,40670,7436.123.06
2019-10-2220.1920.5920.0520.590.391.93181,91136,9652.671.65
2019-10-2120.6520.7319.5120.20-0.77-3.67251,12050,1515.822.27
2019-10-1821.4021.9720.8920.97-0.53-2.47273,14458,0385.022.47
2019-10-1720.3522.2720.3021.501.065.19507,033108,7239.644.59
2019-10-1620.1420.5519.8520.440.422.10260,87052,7903.502.36
2019-10-1520.9620.9619.9820.02-1.07-5.07273,40455,3824.652.47
2019-10-1421.0621.6220.8321.090.211.01377,08779,9293.783.41
2019-10-1120.5421.3019.9320.880.291.41384,85379,4066.653.48
2019-10-1020.5020.5920.2020.590.170.83283,47857,8661.912.56
2019-10-0920.0920.4419.8020.420.271.34227,01145,9873.182.05
2019-10-0820.5420.6419.9320.15-0.05-0.25227,95846,1963.512.06
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