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 |

中国通号 (688009)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.27 52周最低:5.41 H股:9.82(10.3%)

中国通号(688009) 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(%)
2020-09-256.436.456.266.29-0.14-2.18371,66623,5292.951.88
2020-09-246.436.546.406.43-0.05-0.77515,76433,3242.162.60
2020-09-236.366.596.366.480.152.37825,26753,7543.634.17
2020-09-226.396.416.306.33-0.11-1.71354,97922,5371.711.79
2020-09-216.486.516.396.440.000.00341,17921,9371.861.72
2020-09-186.426.486.356.440.020.31563,77136,1242.022.85
2020-09-176.266.506.206.420.152.39861,45155,1264.784.35
2020-09-166.326.326.226.27-0.05-0.79203,75312,7591.581.03
2020-09-156.306.346.246.320.030.48309,71619,5111.591.56
2020-09-146.236.336.216.290.182.95398,50025,0051.962.01
2020-09-116.096.166.086.110.010.16225,88213,8101.311.14
2020-09-106.356.386.086.10-0.22-3.48474,85729,5164.752.40
2020-09-096.096.456.076.320.182.931,083,07768,5796.195.47
2020-09-086.046.166.026.140.101.66289,49117,6952.321.46
2020-09-076.086.116.036.04-0.04-0.66266,36116,1531.321.34
2020-09-046.086.116.046.08-0.04-0.65218,06113,2501.141.10
2020-09-036.136.176.106.12-0.02-0.33209,47312,8381.141.06
2020-09-026.176.186.116.14-0.03-0.49203,71512,5121.131.03
2020-09-016.176.186.146.170.000.00161,8699,9700.650.82
2020-08-316.196.266.166.17-0.03-0.48304,97918,9501.611.54
2020-08-286.176.216.146.200.010.16194,84212,0361.130.98
2020-08-276.106.236.086.190.071.14275,04016,9252.451.39
2020-08-266.196.206.096.12-0.07-1.13306,16718,7851.781.55
2020-08-256.206.236.176.19-0.01-0.16219,54113,5920.971.11
2020-08-246.246.256.186.20-0.03-0.48209,61713,0071.121.06
2020-08-216.206.246.186.230.060.97285,66917,7660.971.44
2020-08-206.216.246.166.17-0.08-1.28295,61618,3011.281.49
2020-08-196.266.386.256.25-0.03-0.48428,64127,0402.072.16
2020-08-186.306.326.276.28-0.01-0.16309,11019,4480.791.56
2020-08-176.236.326.206.290.071.13443,87927,8521.932.24
2020-08-146.246.246.166.220.030.48260,84916,1781.291.32
2020-08-136.196.256.186.190.040.65287,13317,8211.141.45
2020-08-126.186.216.106.15-0.04-0.65404,78524,8601.782.04
2020-08-116.336.346.186.19-0.14-2.21428,61426,8372.532.16
2020-08-106.246.406.226.330.101.61441,78827,9312.892.23
2020-08-076.366.376.186.23-0.15-2.35430,53826,9152.982.17
2020-08-066.426.446.316.38-0.06-0.93330,66921,0532.021.67
2020-08-056.486.486.406.440.020.31279,69118,0021.251.41
2020-08-046.526.546.406.42-0.08-1.23386,09024,8702.151.95
2020-08-036.336.556.316.500.193.01582,41337,5843.802.94
2020-07-316.286.386.246.310.050.80334,21421,0672.241.69
2020-07-306.316.386.266.26-0.07-1.11305,72719,2621.901.54
2020-07-296.196.346.156.330.121.93368,07023,1133.061.86
2020-07-286.176.256.166.210.071.14260,38916,1571.471.31
2020-07-276.146.186.086.140.040.66289,22717,7201.641.46
2020-07-246.466.536.016.10-0.46-7.011,195,71775,3047.936.04
2020-07-236.606.666.486.56-0.10-1.50500,61132,8382.702.53
2020-07-226.446.736.416.66-0.14-2.061,098,54572,3834.715.55
2020-07-216.847.066.786.80-0.01-0.15574,84439,7404.114.56
2020-07-206.696.866.606.810.182.71491,26633,1423.923.90
2020-07-176.706.806.576.63-0.07-1.04382,26625,4723.433.03
2020-07-167.137.166.666.70-0.42-5.90800,92255,1807.026.36
2020-07-157.477.597.107.12-0.38-5.07868,80263,1476.536.90
2020-07-147.507.797.397.500.081.081,150,01587,0595.399.13
2020-07-137.247.567.137.420.212.91888,77765,3835.967.05
2020-07-107.427.487.187.21-0.26-3.48770,44056,4354.026.11
2020-07-097.137.717.087.470.304.181,268,79593,5588.7910.07
2020-07-087.117.227.017.170.020.28751,22453,5762.945.96
2020-07-077.277.377.097.15-0.03-0.421,282,40592,6073.9010.18
2020-07-066.417.276.417.180.8112.721,552,442107,89513.5012.32
2020-07-036.396.456.336.370.040.63509,96732,5111.904.05
2020-07-026.406.556.386.530.121.87440,38328,5492.653.50
2020-07-016.416.426.346.410.000.00281,81617,9841.252.24
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