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 |

数据港 (603881)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.29
换手:
加入自选股
流通市值: 市盈率: 52周最高:72.73 52周最低:28.78

数据港(603881) 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(%)
2020-05-2769.3372.7369.1069.630.831.2174,33952,4365.283.53
2020-05-2665.0070.3865.0068.804.657.2595,78465,8068.394.55
2020-05-2565.0065.4962.0064.15-1.63-2.4867,02742,6625.313.18
2020-05-2266.3767.5664.1265.780.661.0166,57043,8805.283.16
2020-05-2166.6067.6664.9565.17-1.44-2.1660,97640,3444.072.90
2020-05-2070.0070.1466.0066.61-3.27-4.6869,40446,9855.923.30
2020-05-1969.4970.3468.4069.881.071.5650,97335,4822.822.42
2020-05-1871.3872.5068.4268.81-3.44-4.7684,17658,9835.654.00
2020-05-1565.9672.2565.9672.256.5710.00102,51172,2239.584.87
2020-05-1465.9067.1865.2365.68-0.43-0.6543,32328,6182.952.06
2020-05-1367.1567.9865.8266.11-1.64-2.4246,76831,1023.192.22
2020-05-1266.2268.1865.4067.750.961.4461,89241,5474.162.94
2020-05-1164.6068.2864.3066.792.944.6091,09260,7616.234.33
2020-05-0864.6865.7962.8563.850.030.0573,16946,9134.613.47
2020-05-0764.0064.7562.9863.82-1.18-1.8264,33541,0362.723.06
2020-05-0659.9965.5059.9965.005.278.8296,54760,9679.224.58
2020-04-3057.7060.8557.2259.732.734.7987,52951,9896.374.16
2020-04-2956.5358.2655.8457.000.060.1153,99130,8384.252.56
2020-04-2856.5058.5754.4556.94-0.05-0.0969,68739,6937.233.31
2020-04-2758.7659.0056.0556.99-0.11-0.1955,21831,5905.172.62
2020-04-2458.3359.5056.5557.10-1.23-2.1171,88841,5205.063.41
2020-04-2359.0862.2858.0858.33-1.30-2.1893,24055,6367.044.43
2020-04-2258.5060.5058.0059.630.490.8392,96555,0804.234.41
2020-04-2155.3461.5055.3459.142.885.12164,80196,26810.957.83
2020-04-2051.0056.8750.7756.264.568.82153,98585,27011.807.31
2020-04-1753.5053.5550.8851.70-0.50-0.9666,43034,5085.113.15
2020-04-1651.7553.0051.1652.200.200.3848,43825,2453.542.30
2020-04-1553.2553.4651.7252.00-0.97-1.8353,76428,3133.282.55
2020-04-1449.2753.0049.2752.973.988.1288,40545,7347.614.20
2020-04-1349.1549.9348.5848.99-0.85-1.7131,16815,2962.711.48
2020-04-1052.4352.5049.6849.84-3.20-6.0357,48429,2365.322.73
2020-04-0951.0053.3350.4153.042.645.2464,47533,4755.793.06
2020-04-0850.6051.3050.2250.40-0.79-1.5438,49419,4962.111.83
2020-04-0750.9851.4750.3251.191.202.4053,77927,4352.302.55
2020-04-0351.4451.6249.6149.99-1.46-2.8452,49026,6063.912.49
2020-04-0248.9551.4548.7051.453.366.9966,79433,4325.723.17
2020-04-0147.9849.6047.8848.09-0.28-0.5838,67618,8323.561.84
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
©1997-2020