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 |

广州酒家 (603043)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:47.56 52周最低:25.45

广州酒家(603043) 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(%)
2021-06-2125.8026.1025.4525.93-0.06-0.2320,5505,3002.500.36
2021-06-1826.2026.3025.8125.99-0.34-1.2916,5384,3061.860.29
2021-06-1726.3226.6226.2026.33-0.05-0.1913,0933,4531.590.23
2021-06-1626.5326.7526.2026.380.040.1517,2194,5542.090.30
2021-06-1526.0426.6025.7726.340.311.1926,1016,8513.190.46
2021-06-1126.4226.4525.9126.03-0.42-1.5924,6486,4322.040.44
2021-06-1026.5026.6626.2626.45-0.07-0.2617,4604,6251.510.31
2021-06-0926.6126.8426.2526.52-0.26-0.9722,1675,8782.200.39
2021-06-0827.1527.3026.7226.78-0.37-1.3621,3805,7602.140.38
2021-06-0726.6627.2726.2227.150.501.8831,5488,4653.940.56
2021-06-0426.9227.2226.4226.65-0.40-1.4828,0367,4932.960.50
2021-06-0327.4127.6326.9227.05-0.59-2.1334,4319,3522.570.61
2021-06-0227.3028.2827.1027.640.331.2132,0618,9014.320.57
2021-06-0138.0038.7037.8238.630.651.7123,2418,8952.320.58
2021-05-3138.8038.8037.4037.98-1.46-3.7045,45517,2533.551.13
2021-05-2839.9039.9739.3039.44-0.53-1.3316,5506,5601.680.41
2021-05-2739.5040.4639.0339.970.350.8828,44211,3123.610.70
2021-05-2638.6639.9938.6639.621.092.8330,28612,0033.450.75
2021-05-2538.3539.2038.2338.530.270.7119,9177,6722.540.49
2021-05-2438.0038.3437.4238.260.170.4514,6175,5472.420.36
2021-05-2138.5238.8238.0938.09-0.43-1.1215,1725,8291.900.38
2021-05-2038.2138.8838.0838.520.310.8115,6916,0452.090.39
2021-05-1938.5038.5838.0038.21-0.52-1.3411,0544,2251.500.27
2021-05-1838.2138.8838.0238.730.591.5514,9655,7652.250.37
2021-05-1737.6938.3037.4738.140.471.2519,5127,4112.200.48
2021-05-1437.1037.7536.9137.670.661.7819,9027,4532.270.49
2021-05-1337.0537.4136.7037.01-0.40-1.0713,7945,1121.900.34
2021-05-1237.0037.7536.8337.410.411.1116,0125,9902.490.40
2021-05-1136.5237.4736.5037.000.150.4121,8638,0752.630.54
2021-05-1037.2037.5036.4136.85-0.55-1.4725,2659,3042.910.63
2021-05-0738.3638.6037.2337.40-0.73-1.9122,8548,6683.590.57
2021-05-0639.2839.6638.0338.13-1.12-2.8526,34210,2044.150.65
2021-04-3039.9839.9938.7539.25-0.14-0.3630,26211,8483.150.75
2021-04-2940.0340.7039.3939.39-2.19-5.2753,45021,2713.151.32
2021-04-2840.7541.7540.3741.581.092.6926,66610,9703.410.66
2021-04-2740.0640.8939.4140.490.521.3026,66710,7453.700.66
2021-04-2640.5841.2539.9239.97-0.53-1.3126,08510,5773.280.65
2021-04-2340.7140.9940.2740.50-0.21-0.5215,8736,4391.770.39
2021-04-2241.0041.5040.5040.71-0.25-0.6123,1539,4622.440.57
2021-04-2141.2041.5940.7140.96-0.29-0.7029,71812,2042.130.74
2021-04-2041.7842.3641.1741.25-0.69-1.6539,73816,5622.840.98
2021-04-1940.0242.1140.0241.942.195.5159,65924,7745.261.48
2021-04-1638.3039.9338.0339.751.453.7939,10315,4054.960.97
2021-04-1538.8038.9937.6338.30-0.18-0.4735,21613,4563.530.87
2021-04-1437.9238.6537.5838.480.461.2114,9805,7412.810.37
2021-04-1338.1538.8837.7938.02-0.41-1.0718,8327,2002.840.47
2021-04-1238.0239.0038.0238.430.381.0023,7759,1642.580.59
2021-04-0938.3338.3337.7638.050.010.0316,4696,2601.500.41
2021-04-0837.7838.3037.4738.040.260.6920,5377,7982.200.51
2021-04-0737.2537.9536.8937.780.772.0828,01010,5052.860.69
2021-04-0637.8038.3536.9537.01-0.60-1.6029,72611,1693.720.74
2021-04-0237.7038.5637.3837.61-0.17-0.4531,15311,7963.120.77
2021-04-0137.4138.4037.3937.78-0.02-0.0515,5625,9062.670.39
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
©1997-2021