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 |

ST海投 (000616)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.44
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.54 52周最低:1.76

ST海投(000616) 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(%)
2021-06-231.992.021.972.000.010.50109,0212,1712.510.76
2021-06-221.952.021.951.990.031.53122,2812,4303.570.86
2021-06-211.931.981.921.960.021.03114,4952,2273.090.80
2021-06-181.921.961.901.940.000.0096,2871,8533.090.67
2021-06-171.931.961.921.940.010.5284,9811,6492.070.59
2021-06-161.971.981.921.93-0.04-2.03112,0752,1823.050.78
2021-06-152.032.031.961.97-0.07-3.43168,8653,3583.431.18
2021-06-112.022.071.992.040.031.49208,4534,2013.981.46
2021-06-102.072.072.002.01-0.07-3.37193,0883,9143.371.35
2021-06-092.052.122.032.080.031.46188,3283,8994.391.32
2021-06-082.032.082.012.050.020.99172,1023,5333.451.20
2021-06-072.032.072.022.03-0.01-0.49161,9903,2992.451.13
2021-06-042.062.102.042.04-0.03-1.45169,7603,5012.901.19
2021-06-032.132.132.062.07-0.06-2.82234,4934,8853.291.64
2021-06-022.122.202.092.13-0.03-1.39314,8446,7675.092.20
2021-06-012.032.162.032.160.104.85348,1917,2946.312.43
2021-05-312.172.212.002.06-0.04-1.90606,75012,92610.004.24
2021-05-282.082.102.062.100.105.00207,3584,3442.001.45
2021-05-271.922.001.902.000.105.26274,2315,4025.261.92
2021-05-261.811.901.801.900.094.97219,5984,1105.521.54
2021-05-251.811.831.801.81-0.01-0.55124,8512,2641.650.87
2021-05-241.771.841.761.820.031.68169,4743,0714.471.18
2021-05-211.861.891.791.79-0.09-4.79289,4275,2305.322.02
2021-05-201.921.961.871.88-0.03-1.57181,9893,4744.711.27
2021-05-191.911.941.901.91-0.01-0.52191,3283,6682.081.34
2021-05-181.931.971.921.92-0.10-4.95317,4876,1162.482.22
2021-05-172.122.122.022.02-0.11-5.1696,5151,9564.690.67
2021-05-142.122.152.112.130.000.00175,7963,7431.881.23
2021-05-132.122.192.072.13-0.01-0.47301,9196,4315.612.11
2021-05-122.172.182.092.14-0.06-2.73374,0447,9414.092.62
2021-05-112.112.262.112.200.031.38557,39312,1306.913.90
2021-05-102.172.172.172.17-0.11-4.8248,2731,0480.000.34
2021-05-072.282.282.282.28-0.12-5.0018,4894220.000.13
2021-05-062.402.402.402.40-0.13-5.1421,0765060.000.15
2021-04-292.562.652.522.53-0.06-2.32280,8737,1865.021.96
2021-04-282.512.612.492.590.083.19374,6079,5754.782.62
2021-04-272.502.522.432.510.020.80267,0106,6023.611.87
2021-04-262.542.582.482.49-0.05-1.97334,9938,4443.942.34
2021-04-232.602.622.532.54-0.08-3.05377,7779,6823.442.64
2021-04-222.732.762.592.62-0.10-3.68526,68314,0216.253.68
2021-04-212.702.762.662.720.000.00584,25115,8073.684.09
2021-04-202.782.882.712.72-0.09-3.20860,47423,9446.056.02
2021-04-192.852.892.762.81-0.18-6.021,315,29437,0794.359.20
2021-04-162.722.992.652.990.279.931,652,91347,52312.5011.56
2021-04-152.522.722.502.720.2510.12525,64613,8858.913.68
2021-04-142.432.522.412.470.020.82157,1683,8764.491.10
2021-04-132.532.552.452.45-0.11-4.30283,7227,0473.911.98
2021-04-122.532.682.502.560.072.81421,86810,8817.232.95
2021-04-092.472.522.442.490.020.81154,1493,8313.241.08
2021-04-082.482.552.472.47-0.03-1.20153,3963,8233.201.07
2021-04-072.462.522.452.500.041.63205,8355,1252.851.44
2021-04-062.432.472.412.460.010.41111,1402,7162.450.78
2021-04-022.402.502.392.450.052.08232,9575,7034.581.63
2021-04-012.392.422.352.400.031.27101,5982,4292.950.71
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
©1997-2021