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 |

云铝股份 (000807)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.76
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.32 52周最低:3.78

云铝股份(000807) 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(%)
2020-09-285.405.465.355.39-0.01-0.19248,67913,4392.040.95
2020-09-255.445.475.345.40-0.02-0.37277,92614,9692.401.07
2020-09-245.505.545.405.42-0.24-4.24537,88829,3032.472.06
2020-09-235.825.895.625.66-0.18-3.08446,57825,5194.621.71
2020-09-225.925.995.835.84-0.19-3.15453,18426,7952.651.74
2020-09-216.006.175.976.030.111.86746,61145,2983.382.86
2020-09-185.555.985.545.920.386.86865,41950,0177.943.32
2020-09-175.575.635.425.54-0.06-1.07376,01920,7553.751.44
2020-09-165.605.645.535.60-0.03-0.53297,83316,6281.951.14
2020-09-155.605.645.505.630.050.90353,46719,7012.511.36
2020-09-145.675.745.515.58-0.04-0.71378,20521,1884.091.45
2020-09-115.645.715.495.62-0.06-1.06461,08825,8803.871.77
2020-09-105.795.985.675.68-0.08-1.39624,84136,4855.382.40
2020-09-095.765.845.665.76-0.09-1.54422,38924,3093.081.62
2020-09-085.685.885.595.850.183.17547,10731,4695.112.10
2020-09-075.755.935.615.67-0.04-0.70661,36838,3185.602.54
2020-09-045.725.795.645.71-0.19-3.22585,73233,4722.542.25
2020-09-035.915.955.835.90-0.06-1.01451,45926,5702.011.73
2020-09-026.106.125.905.96-0.17-2.77700,59641,7493.592.69
2020-09-016.156.186.056.130.020.33365,01222,3102.131.40
2020-08-316.116.336.086.110.030.49680,32442,1944.112.61
2020-08-285.916.095.856.080.152.53446,11926,6544.051.71
2020-08-275.956.055.905.930.000.00358,87921,4132.531.38
2020-08-266.066.095.805.93-0.12-1.98561,82933,4144.792.16
2020-08-256.306.306.016.05-0.25-3.97817,45649,8734.603.14
2020-08-246.216.326.196.300.040.64574,77435,9672.082.20
2020-08-216.106.436.076.260.243.991,183,84874,4675.984.54
2020-08-206.096.095.936.02-0.15-2.43593,94535,6662.592.28
2020-08-196.196.276.076.170.010.16813,70750,2883.253.12
2020-08-186.206.306.106.16-0.04-0.65752,42446,4703.232.89
2020-08-175.946.215.866.200.244.03979,34059,3015.873.76
2020-08-145.905.965.745.960.040.68679,00639,7923.722.60
2020-08-135.945.995.885.920.000.00550,86832,7041.862.11
2020-08-125.996.055.695.92-0.12-1.991,089,01863,8335.964.18
2020-08-116.216.256.026.04-0.15-2.42950,68258,6153.723.65
2020-08-106.476.506.086.19-0.46-6.921,543,42095,9796.325.92
2020-08-077.007.016.546.65-0.37-5.271,505,277101,2006.705.77
2020-08-066.827.076.777.020.101.451,572,153109,1614.346.03
2020-08-057.007.036.686.92-0.10-1.421,443,70598,7454.995.54
2020-08-047.057.246.887.02-0.02-0.281,677,327117,9175.116.43
2020-08-036.737.186.627.040.263.831,717,569119,3618.266.59
2020-07-316.737.066.676.780.000.001,401,14395,3145.755.37
2020-07-306.707.116.636.780.152.261,833,196125,0867.247.03
2020-07-296.496.656.306.630.203.111,208,59078,8835.444.64
2020-07-286.746.776.336.43-0.09-1.381,414,77592,3446.755.43
2020-07-276.286.766.266.520.314.991,467,76796,1668.055.63
2020-07-246.566.656.166.21-0.43-6.481,369,64187,7307.385.25
2020-07-236.606.786.326.64-0.07-1.041,308,60285,7526.865.02
2020-07-227.067.166.476.71-0.12-1.761,702,427114,24110.106.53
2020-07-216.736.936.556.830.233.481,826,567123,4565.767.01
2020-07-206.046.606.046.600.6010.001,793,446114,8539.336.88
2020-07-175.976.195.896.00-0.02-0.33984,04259,2574.983.77
2020-07-166.186.436.016.02-0.28-4.441,499,50193,3066.675.75
2020-07-157.147.146.306.30-0.70-10.002,752,452177,76612.0010.56
2020-07-146.687.326.607.000.355.262,539,071178,46410.839.74
2020-07-136.436.866.436.650.355.562,556,495169,6666.839.81
2020-07-106.986.996.266.30-0.55-8.032,963,403191,94610.6611.37
2020-07-096.406.856.386.850.629.952,623,261175,2597.5410.06
2020-07-085.536.235.526.230.5710.072,942,828178,35612.5411.29
2020-07-075.625.955.585.660.254.623,160,233182,5276.8412.12
2020-07-065.225.415.225.410.499.961,624,33187,1243.866.23
2020-07-034.705.064.674.920.245.131,353,77466,1458.335.19
2020-07-024.484.754.464.680.163.541,135,31252,5156.424.36
2020-07-014.394.524.334.520.163.671,084,29148,0624.364.16
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