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 |

爱美客 (300896)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.31
换手:
加入自选股
流通市值: 市盈率: 52周最高:1331.02 52周最低:311

爱美客(300896) 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(%)
2021-09-27570.00610.65560.00571.58-14.65-2.5039,436232,0098.647.99
2021-09-24567.40605.00556.23586.2317.333.0540,044234,1958.578.11
2021-09-23560.00580.06553.01568.904.400.7823,959136,3214.794.85
2021-09-22544.93580.88541.10564.506.851.2325,751144,7767.135.22
2021-09-17538.00571.30517.74557.6518.933.5135,722195,1449.947.23
2021-09-16521.01545.00513.52538.729.791.8525,405135,7035.955.15
2021-09-15533.01545.00516.88528.93-4.32-0.8115,79984,0935.273.20
2021-09-14534.15547.00531.40533.25-3.50-0.6514,98680,8152.913.04
2021-09-13538.15561.18533.00536.75-6.25-1.1515,77085,8905.193.19
2021-09-10547.95554.00538.01543.00-3.98-0.7315,02481,7542.923.04
2021-09-09554.00560.50538.65546.98-6.41-1.1615,63785,5463.953.17
2021-09-08573.68585.87553.05553.39-20.30-3.5420,698116,6405.724.19
2021-09-07563.49575.93550.00573.6910.221.8121,125119,6894.604.28
2021-09-06513.67564.77508.00563.4747.979.3137,573205,19011.017.61
2021-09-03534.75534.79509.37515.50-21.82-4.0629,903155,9664.736.06
2021-09-02560.00573.00536.00537.32-34.64-6.0626,679146,6346.475.40
2021-09-01595.00595.00545.40571.96-15.05-2.5627,912158,0168.455.65
2021-08-31564.00587.01553.01587.0117.963.1631,379180,1585.976.35
2021-08-30569.99579.90538.00569.05-27.45-4.6034,401193,2547.026.97
2021-08-27580.09612.49578.00596.5013.102.2523,269139,8235.914.71
2021-08-26591.61591.74575.28583.40-8.35-1.4118,854110,1892.783.82
2021-08-25592.08608.80582.17591.753.700.6326,132155,2954.535.29
2021-08-24590.00593.51544.00588.0526.074.6438,503221,5568.817.80
2021-08-23550.01563.59532.03561.9821.994.0730,568168,5715.846.19
2021-08-20590.10590.20528.00539.99-57.00-9.5555,833306,76810.4211.31
2021-08-19585.00613.86581.00596.9911.491.9622,835136,8305.614.62
2021-08-18611.98620.94580.40585.50-27.53-4.4933,140196,4926.616.71
2021-08-17628.00638.30610.80613.03-22.17-3.4920,085124,9594.334.07
2021-08-16618.00642.51612.00635.2018.302.9723,648149,8254.954.79
2021-08-13617.01633.00612.94616.90-0.10-0.0219,181119,2243.253.88
2021-08-12611.00629.66610.54617.00-6.00-0.9619,405120,2243.073.93
2021-08-11652.00683.50620.00623.00-35.90-5.4538,326247,5229.647.76
2021-08-10627.44674.47611.17658.9031.304.9936,945237,58910.097.48
2021-08-09601.00639.90595.69627.601.600.2622,915143,0657.064.64
2021-08-06630.01650.12622.96626.00-10.06-1.5818,835119,5454.273.81
2021-08-05638.88654.05623.00636.06-17.63-2.7023,786151,9214.754.82
2021-08-04640.01663.00630.02653.692.830.4322,170143,7885.074.49
2021-08-03634.13666.00616.00650.868.561.3334,782225,3777.787.04
2021-08-02629.00655.00580.33642.30-6.51-1.0043,099265,90811.518.73
2021-07-30668.00678.50630.83648.81-33.49-4.9131,537204,0126.996.39
2021-07-29699.00699.00665.00682.3012.741.9027,847189,8535.085.64
2021-07-28619.00672.70618.00669.5651.068.2642,622276,8618.848.63
2021-07-27618.39636.99601.23618.500.100.0244,043273,5815.788.92
2021-07-26714.99714.99590.00618.40-109.60-15.0570,716455,18817.1714.32
2021-07-23756.50759.90702.00728.00-37.61-4.9135,852261,5747.567.26
2021-07-22810.01813.00764.00765.61-33.39-4.1829,672232,7726.136.01
2021-07-21774.85803.00768.00799.0028.983.7622,892181,0224.554.64
2021-07-20769.00782.98765.88770.02-7.24-0.9312,35095,3432.202.50
2021-07-19774.73798.99762.18777.264.070.5317,187134,0984.763.48
2021-07-16795.00798.00765.00773.19-29.39-3.6622,634175,6804.114.58
2021-07-15789.00805.00780.22802.586.590.8321,645172,2053.114.38
2021-07-14755.41804.68745.00795.9934.094.4735,459278,5067.837.18
2021-07-13765.15785.50752.52761.90-7.10-0.9220,263155,3484.294.10
2021-07-12750.00778.00730.01769.0031.804.3128,263214,9886.515.72
2021-07-09750.00754.37717.60737.20-22.80-3.0036,451266,8684.847.38
2021-07-08787.01796.57752.00760.00-23.50-3.0026,382202,0735.695.34
2021-07-07753.00791.25745.00783.5021.512.8232,369250,2196.076.56
2021-07-06823.17826.00730.00761.99-52.21-6.4153,199409,31211.7910.77
2021-07-05788.00838.68781.11814.2025.203.1928,930236,0877.305.86
2021-07-02810.00813.92775.00789.00-31.00-3.7831,310248,7524.756.34
2021-07-01790.00844.44784.02820.0031.123.9433,169271,6357.666.72
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