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 |

开普云 (688228)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.93
换手:
加入自选股
流通市值: 市盈率: 52周最高:105 52周最低:55.34

开普云(688228) 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(%)
2020-12-0256.6656.8656.0856.730.360.641,6239171.381.07
2020-12-0156.1656.5055.0056.370.310.551,9841,1122.681.31
2020-11-3055.9356.5355.5056.060.130.231,8091,0141.841.19
2020-11-2756.3456.5855.8855.93-0.10-0.181,4538151.250.96
2020-11-2656.8157.1155.8856.03-0.74-1.301,9701,1122.171.30
2020-11-2557.0357.4856.7256.77-0.71-1.241,8861,0761.321.24
2020-11-2457.3857.8657.0257.480.460.811,6169271.471.06
2020-11-2357.5857.6356.8657.02-0.56-0.972,3121,3221.341.52
2020-11-2057.2857.8257.2857.58-0.05-0.091,4328240.940.94
2020-11-1956.6057.8456.5457.630.921.622,3791,3632.291.57
2020-11-1856.3656.9556.3456.710.010.021,3427621.080.88
2020-11-1757.9057.9156.5156.70-1.20-2.072,3861,3552.421.57
2020-11-1658.0058.8857.6757.90-0.15-0.261,6629652.081.09
2020-11-1357.7558.1656.9558.050.290.501,4008052.090.92
2020-11-1257.3057.9757.2057.760.550.961,2217021.350.80
2020-11-1158.6058.7057.0257.21-1.37-2.341,9591,1342.871.29
2020-11-1058.8658.9858.0058.58-0.27-0.462,5711,5051.671.69
2020-11-0956.4159.0056.4158.852.494.424,9372,8824.603.25
2020-11-0657.3257.4456.2256.36-0.96-1.672,4281,3772.131.60
2020-11-0557.9057.9156.5057.320.320.563,0411,7392.472.00
2020-11-0457.4957.8856.6057.00-0.35-0.611,8121,0332.231.19
2020-11-0355.9857.5955.7757.351.372.452,7511,5663.251.81
2020-11-0256.0956.5955.3455.98-0.40-0.713,4481,9282.222.27
2020-10-3059.7059.9356.0656.38-3.28-5.506,5123,7886.494.29
2020-10-2960.3060.5559.4159.66-1.29-2.123,0451,8221.872.01
2020-10-2860.8261.1460.1860.950.160.261,4388721.580.95
2020-10-2760.1361.0060.1360.790.230.381,0246211.440.67
2020-10-2661.0161.4260.1860.56-0.24-0.391,8861,1412.041.24
2020-10-2361.2561.8960.6760.80-0.60-0.982,2001,3451.991.45
2020-10-2261.6761.6760.7861.40-0.08-0.131,7641,0791.451.16
2020-10-2162.1462.5061.1061.48-1.00-1.601,5519562.241.02
2020-10-2061.5062.5861.0162.480.831.351,6341,0102.551.08
2020-10-1962.5062.9061.6061.65-0.63-1.011,7641,0942.091.16
2020-10-1662.3462.9661.8062.28-0.25-0.402,0241,2571.861.33
2020-10-1563.1064.1062.5062.53-1.14-1.792,5841,6272.511.70
2020-10-1464.1264.7363.3063.67-0.89-1.382,5781,6472.221.70
2020-10-1364.5064.9064.0064.560.080.122,0151,2971.401.33
2020-10-1262.3664.5562.0364.482.323.734,4052,8074.052.90
2020-10-0961.3162.3661.3162.161.502.472,0191,2531.731.33
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