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 |

吉比特 (603444)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.12
换手:
加入自选股
流通市值: 市盈率: 52周最高:285 52周最低:92.88

吉比特(603444) 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(%)
2019-09-12273.89273.89263.65266.57-8.40-3.0510,99229,2653.722.65
2019-09-11272.20275.69270.15274.973.381.247,83021,3862.041.88
2019-09-10277.98277.98270.53271.59-6.71-2.418,39722,9062.682.02
2019-09-09271.24278.50266.68278.309.123.3912,03932,8254.392.90
2019-09-06267.53273.80264.38269.182.300.869,69926,1473.532.33
2019-09-05268.49270.90265.70266.88-2.62-0.9711,99032,1541.932.89
2019-09-04279.00279.85260.28269.50-10.40-3.7218,01148,2176.994.34
2019-09-03266.98284.77266.96279.9013.925.2314,77141,0386.703.56
2019-09-02268.51268.51258.50265.98-1.99-0.7411,21529,5933.742.70
2019-08-30270.99272.99263.40267.97-0.03-0.019,25124,7963.582.23
2019-08-29269.26272.79267.50268.00-1.25-0.467,84821,1591.961.89
2019-08-28274.80274.83265.22269.25-3.20-1.1710,48728,1573.532.52
2019-08-27275.51276.99271.00272.45-2.11-0.778,78023,9942.182.11
2019-08-26269.77278.79268.60274.56-1.14-0.417,81621,3693.701.88
2019-08-23274.64285.00271.50275.703.521.299,28625,6554.962.24
2019-08-22271.44274.60266.97272.18-0.02-0.0110,22027,7872.802.46
2019-08-21265.00274.94264.50272.207.612.8814,00937,9923.953.37
2019-08-20266.00279.98262.01264.59-1.42-0.5318,46949,6286.764.45
2019-08-19250.75268.88250.62266.0118.247.3616,05241,7517.373.86
2019-08-16246.00251.50245.00247.770.600.2413,89834,5132.633.35
2019-08-15235.10248.00234.88247.178.173.4216,84441,0625.494.05
2019-08-14227.45245.55227.45239.0013.205.8520,01347,3858.024.82
2019-08-13224.00226.86218.00225.808.003.6716,07235,8244.073.87
2019-08-12213.32217.80212.33217.804.302.017,51016,1882.561.81
2019-08-09221.00221.00212.30213.50-6.13-2.797,10715,3203.961.71
2019-08-08218.49221.00214.15219.631.910.886,93815,1653.151.67
2019-08-07212.60223.50212.10217.725.122.419,31720,4375.362.24
2019-08-06210.52215.86210.01212.60-1.90-0.896,72514,3052.731.62
2019-08-05217.43219.28213.99214.50-4.22-1.936,35213,7522.421.53
2019-08-02217.83221.00214.51218.72-2.30-1.048,06317,5012.941.94
2019-08-01222.20224.00218.99221.02-3.98-1.776,51414,4142.231.57
2019-07-31224.67227.20223.00225.00-0.16-0.077,39016,6181.871.78
2019-07-30218.93230.00217.03225.167.063.2411,44725,7505.952.76
2019-07-29211.27219.96210.86218.106.603.126,70814,5384.301.61
2019-07-26208.80212.85207.10211.502.101.003,5137,3992.750.85
2019-07-25208.08210.00206.21209.400.600.293,4767,2561.820.84
2019-07-24211.00213.50207.31208.80-2.70-1.285,37411,2752.931.29
2019-07-23200.31212.53200.31211.509.704.817,30515,2916.061.76
2019-07-22209.00209.87201.18201.80-6.20-2.985,16810,5664.181.24
2019-07-19207.80211.00207.16208.000.120.062,3224,8511.850.56
2019-07-18210.00211.00207.70207.88-3.39-1.602,9386,1271.560.71
2019-07-17213.69215.20210.10211.27-3.16-1.473,4927,4182.380.84
2019-07-16212.00214.85211.02214.431.080.513,3827,2251.800.81
2019-07-15211.30214.15206.60213.352.050.977,20615,1523.571.73
2019-07-12212.20212.20207.77211.30-0.60-0.283,9488,3062.090.95
2019-07-11212.00217.96210.01211.90-0.01-0.004,93210,5303.751.19
2019-07-10217.99218.00210.81211.91-5.07-2.346,14213,0693.311.48
2019-07-09222.33223.43215.80216.98-5.35-2.415,40211,7443.431.30
2019-07-08222.73226.16216.55222.33-1.27-0.576,72014,8404.301.62
2019-07-05218.20226.55217.00223.604.311.976,13913,7004.361.48
2019-07-04214.97219.98214.45219.294.181.945,37811,7002.571.29
2019-07-03220.00220.38214.00215.11-3.84-1.755,95412,8372.911.43
2019-07-02227.50227.50218.13218.95-11.15-4.8512,37627,4104.072.98
2019-07-01212.50230.96212.14230.1020.149.5911,09824,7248.962.67
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