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 |

安德利 (603031)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.79 52周最低:10.57

安德利(603031) 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(%)
2019-09-1616.0116.3816.0016.270.271.6910,4081,6932.380.93
2019-09-1216.0616.1015.8516.00-0.03-0.197,7111,2301.560.69
2019-09-1116.1216.1516.0216.03-0.10-0.627,1901,1560.810.64
2019-09-1016.4516.5816.0916.13-0.32-1.9514,4852,3432.981.29
2019-09-0916.4016.6516.2216.450.171.0414,2742,3472.641.27
2019-09-0616.3516.3516.1216.280.020.128,4301,3661.410.75
2019-09-0516.3416.4716.1716.26-0.04-0.2511,2721,8361.841.01
2019-09-0416.5116.6916.1816.30-0.47-2.8015,2172,4913.041.36
2019-09-0316.6716.8716.5116.770.030.1814,2542,3782.151.27
2019-09-0216.3016.7716.1316.740.291.7631,8595,2433.892.84
2019-08-3015.7216.6415.7016.450.734.6436,1045,8405.983.22
2019-08-2915.7015.9315.2215.720.040.2610,8421,6914.530.97
2019-08-2815.3015.9415.0815.680.442.8912,9332,0095.641.15
2019-08-2715.3015.3915.0115.240.140.939,9031,5052.520.88
2019-08-2615.4515.4514.7015.10-0.65-4.1321,0493,1724.761.88
2019-08-2315.9215.9915.4815.75-0.23-1.4416,4612,5823.191.47
2019-08-2215.1015.9815.0015.980.976.4622,8423,5606.532.04
2019-08-2115.1715.4015.0015.01-0.37-2.4111,8421,7952.602.12
2019-08-2015.6715.6714.8915.38-0.22-1.4126,2313,9875.004.70
2019-08-1915.9816.0215.3215.60-0.24-1.5222,7003,5384.424.06
2019-08-1616.0016.1515.6915.84-0.20-1.2515,7592,4972.872.82
2019-08-1515.7516.0915.4516.040.050.3117,6482,7974.003.16
2019-08-1415.7616.2015.5815.990.664.3131,0144,9364.045.55
2019-08-1314.9616.5014.8215.330.261.7326,0014,02411.154.65
2019-08-1214.8015.1314.8015.070.010.0717,4592,6122.193.13
2019-08-0914.3015.1414.3015.060.664.5819,6152,9085.833.51
2019-08-0814.1714.4414.1414.400.090.636,8399812.101.22
2019-08-0714.2814.5014.0214.310.010.0715,4152,1983.362.76
2019-08-0614.6114.6113.8814.30-0.30-2.0516,7602,3805.003.00
2019-08-0514.7515.1814.5714.60-0.19-1.2815,2922,2664.122.74
2019-08-0214.4014.8014.0014.790.221.5111,9471,7225.492.14
2019-08-0114.4814.7814.2714.570.010.078,0291,1673.501.44
2019-07-3114.0414.8013.9014.560.473.3419,3062,8026.393.46
2019-07-3013.7514.1413.6014.090.362.6210,0141,4003.931.79
2019-07-2913.6513.7813.4513.730.211.557,0679632.441.27
2019-07-2613.7813.7813.5013.52-0.13-0.959,5531,2972.051.71
2019-07-2513.6013.7713.5113.650.040.296,8309341.911.22
2019-07-2413.7013.8513.5613.61-0.04-0.297,3901,0142.121.32
2019-07-2313.2913.7813.0013.650.513.885,5037385.940.99
2019-07-2213.5413.5413.0013.14-0.40-2.958,9321,1773.991.60
2019-07-1913.7013.8513.4913.54-0.16-1.1710,4591,4302.631.87
2019-07-1813.9513.9613.5013.70-0.24-1.7210,5041,4383.301.88
2019-07-1714.0814.2013.8613.94-0.16-1.1311,5491,6202.412.07
2019-07-1614.1514.2013.9214.10-0.01-0.079,1081,2781.981.63
2019-07-1514.4614.5013.8314.11-0.35-2.4217,5742,4754.633.15
2019-07-1214.7014.7014.3514.46-0.15-1.0313,1381,9052.402.35
2019-07-1114.4714.7014.3014.610.110.7614,8262,1652.762.65
2019-07-1014.3014.8314.2214.500.090.6221,6823,1534.233.88
2019-07-0914.6715.0514.0614.41-0.87-5.6929,4304,2966.485.27
2019-07-0814.0415.5013.8415.281.198.4567,8299,98911.7812.14
2019-07-0513.5414.2413.2614.090.725.3925,6093,5597.334.58
2019-07-0413.3913.4613.1513.37-0.04-0.307,2929732.311.31
2019-07-0313.6613.6813.2113.41-0.25-1.8312,8721,7213.442.30
2019-07-0213.6713.7813.4813.66-0.01-0.0714,1191,9152.192.53
2019-07-0113.7813.8813.5713.670.010.0712,2851,6912.272.20
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