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 |

金徽酒 (603919)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.93 52周最低:11.12

金徽酒(603919) 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(%)
2019-09-1915.4016.0915.1615.800.463.0068,69210,7456.061.89
2019-09-1814.7915.4414.7715.340.594.0050,1057,6554.541.38
2019-09-1714.9315.0714.7114.75-0.18-1.2114,8922,2152.410.41
2019-09-1615.0815.0814.9214.93-0.15-0.9914,1152,1181.060.39
2019-09-1215.0215.1715.0115.08-0.01-0.0714,4732,1841.060.40
2019-09-1115.3915.4115.0115.09-0.34-2.2024,4373,7052.590.67
2019-09-1015.1915.5315.1615.430.191.2529,1584,4802.430.80
2019-09-0915.1015.2414.9615.240.191.2623,5283,5571.860.65
2019-09-0615.0015.0614.8115.050.000.0018,3842,7451.660.51
2019-09-0514.9915.1014.9615.050.050.3320,3193,0530.930.56
2019-09-0415.0015.0214.8015.000.000.0017,5772,6171.470.48
2019-09-0315.1915.2014.8815.00-0.22-1.4523,2983,4982.100.64
2019-09-0215.0915.2514.9015.220.110.7336,3395,4682.321.00
2019-08-3014.9115.5314.8515.110.181.2148,5947,4094.551.34
2019-08-2914.9515.0514.7614.93-0.04-0.2721,5633,2101.940.59
2019-08-2814.6014.9714.5814.970.271.8425,7593,8312.650.71
2019-08-2714.4414.8514.4414.700.261.8021,6683,1832.840.60
2019-08-2614.3514.4714.3014.44-0.28-1.9021,3233,0621.150.59
2019-08-2314.9514.9514.7014.72-0.23-1.5414,7292,1751.670.40
2019-08-2214.8514.9714.7814.950.151.0111,8101,7561.280.32
2019-08-2115.0815.1514.7614.80-0.28-1.8619,1092,8412.590.53
2019-08-2014.8715.1314.8315.080.211.4124,8283,7322.020.68
2019-08-1914.6614.8914.6014.870.211.4319,9982,9601.980.55
2019-08-1614.6714.8514.5014.660.010.0716,3702,4062.390.45
2019-08-1514.3314.6614.3314.65-0.12-0.8115,7982,2962.230.43
2019-08-1414.9015.1014.7314.77-0.01-0.0721,8113,2482.500.60
2019-08-1314.7514.8514.5614.78-0.32-2.1226,0573,8201.920.72
2019-08-1213.9415.1113.9415.101.077.6344,6326,5978.341.23
2019-08-0914.0814.2913.9714.03-0.07-0.5011,1921,5822.270.31
2019-08-0813.8114.2613.7014.100.402.9215,5162,1874.090.43
2019-08-0713.9513.9813.7013.70-0.12-0.876,9269572.030.19
2019-08-0613.9613.9613.5313.82-0.16-1.1415,9582,1973.080.44
2019-08-0514.2614.3013.9613.98-0.28-1.9612,2521,7292.380.34
2019-08-0214.0114.3513.9514.260.020.1441,4305,8642.811.14
2019-08-0114.4414.4714.1014.24-0.20-1.3916,0422,2842.560.44
2019-07-3114.7414.7714.4014.44-0.30-2.0411,8821,7272.510.33
2019-07-3014.5914.7614.4714.740.151.0312,3121,8081.990.34
2019-07-2914.6314.6714.4314.59-0.04-0.2711,5511,6791.640.32
2019-07-2614.6514.9114.6114.63-0.16-1.0832,5604,7982.030.89
2019-07-2514.5714.7914.3014.790.251.7224,0283,4823.370.66
2019-07-2414.5314.7614.5114.540.010.0716,1482,3631.720.44
2019-07-2314.5914.5914.2614.53-0.07-0.4818,0142,6002.260.49
2019-07-2215.0715.0714.4014.60-0.40-2.6718,7602,7424.470.52
2019-07-1915.0015.1514.9215.00-0.02-0.1315,0542,2641.530.41
2019-07-1815.3315.3715.0215.02-0.28-1.8320,2473,0692.290.56
2019-07-1715.5815.7815.2815.30-0.42-2.6730,5534,7203.180.84
2019-07-1615.8515.9915.6615.72-0.18-1.1324,9043,9322.080.68
2019-07-1516.0016.1215.8015.90-0.25-1.5532,1195,1021.980.88
2019-07-1215.7816.2615.6816.150.473.0031,9495,1233.700.88
2019-07-1116.0916.0915.6315.68-0.26-1.6323,0373,6462.890.63
2019-07-1016.0416.3015.8515.94-0.06-0.3824,7343,9722.810.68
2019-07-0915.6816.3615.5916.000.362.3041,3426,6304.921.14
2019-07-0815.8716.0315.4115.64-0.28-1.7635,9855,6503.890.99
2019-07-0515.8716.0815.8015.920.080.5129,7864,7471.770.82
2019-07-0416.1316.2115.6115.84-0.28-1.7445,1087,1463.721.24
2019-07-0316.1816.9016.0416.12-0.06-0.3780,92513,2595.322.22
2019-07-0215.9016.2415.8016.180.281.7651,1718,2382.771.41
2019-07-0115.7016.0515.5015.900.513.3160,7549,6353.571.67
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