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 |

壹网壹创 (300792)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:88.35 52周最低:26.12

壹网壹创(300792) 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(%)
2022-05-1933.0033.6932.5933.16-1.34-3.8871,36923,5673.195.43
2022-05-1836.6037.1934.3334.50-1.21-3.3991,03532,0658.016.93
2022-05-1734.5036.9834.2035.710.822.35110,23639,5267.978.39
2022-05-1633.2335.3232.9134.891.795.4198,77033,8537.287.52
2022-05-1333.0633.3832.4533.10-0.24-0.7243,36114,2882.793.30
2022-05-1232.0034.3031.8633.340.702.1472,21223,9677.485.50
2022-05-1133.1533.6632.5332.64-0.01-0.0376,16225,1823.465.80
2022-05-1031.3033.5031.2832.650.120.3760,63519,7096.824.62
2022-05-0931.8033.3031.3632.530.441.3776,86524,8616.055.85
2022-05-0630.6034.4130.5032.09-0.83-2.52102,09733,34711.887.77
2022-05-0531.4034.2930.8332.921.173.69143,09446,04910.9010.89
2022-04-2926.1431.7526.1431.755.2919.9998,82830,27021.207.52
2022-04-2827.6328.3626.4326.46-1.44-5.1633,5269,1176.922.55
2022-04-2726.2528.0626.1227.900.311.1231,1968,4497.032.37
2022-04-2627.8429.1927.4027.59-0.25-0.9029,7378,4066.432.26
2022-04-2530.8030.8927.7027.84-3.31-10.6332,5079,51710.242.47
2022-04-2231.9832.4030.9031.15-1.21-3.7431,4199,9124.642.39
2022-04-2133.3133.6931.9132.36-1.39-4.1235,28711,5575.272.69
2022-04-2034.7035.4233.5833.75-1.02-2.9327,0589,3445.292.06
2022-04-1935.3036.0634.2534.77-0.32-0.9124,6168,6175.161.87
2022-04-1835.5035.5034.0035.09-0.81-2.2626,7089,2944.182.03
2022-04-1534.9036.8734.9035.900.511.4438,03613,7325.572.90
2022-04-1434.7035.6034.5435.390.541.5528,71310,0713.042.19
2022-04-1334.3336.0833.5034.850.140.4039,42913,7027.433.00
2022-04-1235.0235.0233.2134.71-0.01-0.0330,42410,3425.212.32
2022-04-1134.3436.2533.7834.720.391.1437,42113,0937.192.85
2022-04-0835.5836.1034.2034.33-1.48-4.1337,34713,0335.312.84
2022-04-0737.7537.7935.8135.81-1.96-5.1938,13313,9955.242.90
2022-04-0637.5638.2037.0037.770.000.0034,38512,8793.182.62
2022-04-0138.2038.4937.2937.77-0.74-1.9241,67915,7833.123.17
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