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 |

天富能源 (600509)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.08 52周最低:3.12

天富能源(600509) 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(%)
2021-06-248.408.668.118.22-0.14-1.67950,66479,1916.588.26
2021-06-237.718.657.708.360.486.091,208,93997,76412.0610.50
2021-06-227.767.937.407.88-0.20-2.481,181,46590,4556.5610.26
2021-06-217.998.507.838.080.131.641,199,10197,6998.4310.41
2021-06-187.758.207.587.950.354.611,153,38190,7928.1610.02
2021-06-177.117.786.907.600.537.501,056,13279,19712.459.17
2021-06-167.117.367.037.07-0.13-1.81511,46336,5844.584.44
2021-06-157.507.707.067.20-0.42-5.51781,77556,9168.406.79
2021-06-117.307.997.307.620.172.281,091,92383,8029.269.48
2021-06-107.157.617.097.450.081.091,027,58574,9297.068.92
2021-06-097.237.537.057.370.324.541,120,20382,1476.819.73
2021-06-087.357.606.867.050.111.591,594,195114,24510.6613.85
2021-06-076.736.946.736.940.639.98342,07723,6593.332.97
2021-06-046.566.616.306.31-0.22-3.37444,46228,4734.753.86
2021-06-036.716.746.456.53-0.18-2.68538,35035,3674.324.68
2021-06-026.496.746.436.710.223.39595,46839,0974.785.17
2021-06-016.656.686.356.49-0.19-2.84507,31632,8904.944.41
2021-05-316.746.806.566.680.101.52574,94938,3313.654.99
2021-05-286.696.956.556.58-0.22-3.24841,46056,5195.887.31
2021-05-276.356.966.256.800.477.431,290,94987,01611.2211.21
2021-05-266.326.476.246.33-0.01-0.16391,32024,8643.633.40
2021-05-256.426.516.216.34-0.13-2.01464,63529,3294.644.04
2021-05-246.636.726.456.47-0.16-2.41631,01641,2134.075.48
2021-05-216.276.746.256.630.284.41884,91757,8477.727.69
2021-05-206.306.656.226.35-0.03-0.47762,86149,1996.746.63
2021-05-196.326.416.186.380.030.47521,98432,8823.624.53
2021-05-186.306.386.166.35-0.04-0.63561,22935,2213.444.87
2021-05-176.056.486.006.390.315.10806,52050,8557.897.00
2021-05-146.056.165.986.080.020.33405,31924,5142.973.52
2021-05-136.196.356.066.06-0.12-1.94461,74428,5554.694.01
2021-05-126.146.246.046.18-0.06-0.96434,67326,6713.213.78
2021-05-116.036.325.966.240.162.63671,48541,6625.925.83
2021-05-105.906.105.776.080.132.18594,56435,7305.555.16
2021-05-075.646.105.635.950.315.50734,14043,3008.336.38
2021-05-065.515.725.485.640.132.36319,40118,0054.362.77
2021-04-305.605.665.505.51-0.11-1.96336,43618,6882.852.92
2021-04-295.665.765.605.62-0.08-1.40282,35016,0192.812.45
2021-04-285.785.855.695.70-0.12-2.06309,57217,8062.752.69
2021-04-275.745.845.575.820.091.57444,12925,2654.713.86
2021-04-265.955.955.715.73-0.24-4.02418,30724,2994.023.63
2021-04-236.056.065.915.97-0.13-2.13349,42020,8552.463.03
2021-04-225.936.165.846.100.183.04634,41738,0695.415.51
2021-04-216.176.215.915.92-0.39-6.18717,08843,3304.756.23
2021-04-206.086.436.046.310.304.991,139,18570,9126.499.89
2021-04-196.006.105.996.01-0.01-0.17532,91732,2031.834.63
2021-04-166.046.125.986.02-0.02-0.33458,02227,6672.323.98
2021-04-156.246.296.016.04-0.23-3.67573,72835,0344.474.98
2021-04-146.406.456.106.27-0.20-3.09786,67349,0105.416.83
2021-04-136.766.826.386.47-0.40-5.821,218,20579,9036.4010.58
2021-04-126.757.226.696.87-0.10-1.431,295,72090,4557.6011.25
2021-04-096.857.386.856.97-0.64-8.411,809,653126,5306.9615.72
2021-04-087.908.097.617.61-0.85-10.05850,93065,8805.677.39
2021-04-078.409.087.918.46-0.16-1.862,886,041247,02913.5725.07
2021-04-068.628.628.358.620.789.95693,19259,6393.446.02
2021-04-027.007.847.007.840.719.962,278,388175,40411.7819.79
2021-04-017.327.836.937.130.010.142,442,479181,73412.6421.21
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