网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

三五互联 (300051)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.28 52周最低:3.95

三五互联(300051) 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(%)
2022-09-235.925.925.655.70-0.20-3.3937,3432,1554.581.02
2022-09-225.986.055.885.90-0.10-1.6726,6501,5822.830.73
2022-09-216.026.025.876.00-0.02-0.3320,4931,2202.490.56
2022-09-205.856.025.856.020.244.1536,7662,1932.941.01
2022-09-195.855.935.765.78-0.15-2.5341,9282,4412.871.15
2022-09-166.146.195.925.93-0.24-3.8942,8762,5874.381.17
2022-09-156.316.406.086.17-0.18-2.8368,5824,2325.041.88
2022-09-146.196.536.186.350.071.1175,5654,8265.572.07
2022-09-136.216.336.106.280.050.8045,9302,8523.691.26
2022-09-096.286.356.116.23-0.03-0.4835,1602,1863.830.96
2022-09-086.476.516.266.26-0.16-2.4948,6033,0963.891.33
2022-09-076.436.556.386.42-0.03-0.4741,7792,7022.641.14
2022-09-066.596.606.386.45-0.09-1.3857,4493,7023.361.57
2022-09-056.786.806.506.54-0.05-0.7682,5715,4354.552.26
2022-09-026.366.606.306.590.243.78103,5616,7304.722.83
2022-09-016.136.606.136.350.132.0987,9625,6367.562.41
2022-08-316.506.646.226.22-0.32-4.89104,0326,6696.422.84
2022-08-306.256.746.246.540.376.00173,64511,2818.104.75
2022-08-296.056.265.916.170.142.3254,2203,3275.801.48
2022-08-266.046.155.996.030.050.8429,1581,7652.680.80
2022-08-256.076.105.905.98-0.06-0.9939,2122,3453.311.07
2022-08-246.126.216.036.04-0.06-0.9847,7942,9212.951.31
2022-08-236.106.226.076.10-0.06-0.9730,9911,8992.440.85
2022-08-226.006.185.906.160.101.6532,7292,0004.620.90
2022-08-196.096.266.056.06-0.04-0.6642,3792,6073.441.16
2022-08-186.106.156.026.10-0.05-0.8140,2612,4462.111.10
2022-08-176.076.206.036.150.132.1665,6294,0152.821.79
2022-08-166.096.115.956.02-0.08-1.3153,6823,2292.621.47
2022-08-155.916.145.876.100.203.3966,7774,0554.581.83
2022-08-125.935.945.845.900.050.8533,7591,9931.710.92
2022-08-115.815.935.805.850.020.3432,7191,9202.230.89
2022-08-105.975.975.815.83-0.09-1.5228,6201,6752.700.78
2022-08-095.886.075.865.920.030.5142,8952,5573.571.17
2022-08-085.615.915.605.890.244.2562,0853,6225.491.70
2022-08-055.735.745.615.65-0.02-0.3529,5791,6762.290.81
2022-08-045.555.685.525.670.152.7235,9232,0192.900.98
2022-08-035.585.745.515.52-0.06-1.0844,4762,5034.121.22
2022-08-025.845.925.545.58-0.30-5.1076,6104,3156.462.09
2022-08-015.975.995.825.88-0.07-1.1842,8912,5302.861.17
2022-07-295.916.055.915.95-0.02-0.3443,4072,5972.351.19
2022-07-286.156.225.925.97-0.18-2.9393,1835,6224.882.55
2022-07-276.316.386.136.15-0.19-3.0055,3653,4393.941.51
2022-07-266.166.386.156.340.101.6052,6243,3123.691.44
2022-07-256.296.446.206.24-0.06-0.9553,1193,3363.811.45
2022-07-226.376.466.296.30-0.07-1.1054,3803,4592.671.49
2022-07-216.266.506.236.370.111.7677,1174,9294.312.11
2022-07-206.376.406.236.26-0.14-2.1970,9384,4632.661.94
2022-07-196.336.546.236.400.091.4392,7325,9234.912.54
2022-07-186.136.356.066.310.264.30116,2107,2594.793.18
2022-07-155.916.285.916.050.071.1780,3834,9026.192.20
2022-07-145.976.085.895.980.000.0059,9663,6043.181.64
2022-07-135.856.005.815.980.132.2255,1113,2543.251.51
2022-07-125.815.935.765.850.040.6941,4802,4252.931.13
2022-07-115.835.875.755.81-0.07-1.1944,1202,5592.041.21
2022-07-086.026.045.845.88-0.14-2.3369,6654,1233.321.91
2022-07-075.816.065.786.020.244.15119,5657,0964.843.27
2022-07-065.655.805.625.780.091.5855,2573,1443.161.51
2022-07-055.665.825.615.69-0.02-0.3560,0353,4163.681.64
2022-07-045.805.825.675.71-0.11-1.8965,7283,7672.581.80
2022-07-015.485.855.425.820.366.59126,2467,1997.883.45
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
©1997-2022
进入关怀模式