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 |

城投控股 (600649)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.79 52周最低:4.26

城投控股(600649) 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(%)
2021-09-244.504.514.434.43-0.05-1.12184,5378,2211.790.73
2021-09-234.424.574.424.480.071.59275,41512,3713.401.09
2021-09-224.414.454.394.41-0.04-0.90230,90210,1911.350.91
2021-09-174.504.524.444.45-0.04-0.89113,9045,0921.780.45
2021-09-164.584.634.484.49-0.08-1.75168,9377,6893.280.67
2021-09-154.544.594.494.570.030.66132,9066,0462.200.53
2021-09-144.694.714.544.54-0.14-2.99178,4848,2363.630.71
2021-09-134.664.694.634.680.020.43118,4475,5281.290.47
2021-09-104.654.724.634.660.010.22155,6797,2761.940.62
2021-09-094.644.694.614.650.020.43153,3677,1311.730.61
2021-09-084.584.644.574.630.051.09143,5566,6271.530.57
2021-09-074.584.604.564.580.000.00216,9859,9360.870.86
2021-09-064.564.654.554.58-0.01-0.22149,7766,8832.180.59
2021-09-034.554.694.554.590.092.00232,98510,7653.110.92
2021-09-024.534.554.484.50-0.01-0.22226,70210,2091.550.90
2021-09-014.524.634.504.510.000.00244,40211,1442.880.97
2021-08-314.444.524.444.510.081.81155,7626,9801.810.62
2021-08-304.444.454.384.43-0.01-0.2393,9184,1441.580.37
2021-08-274.424.474.404.440.010.2390,3754,0061.580.36
2021-08-264.354.474.344.430.071.61193,7768,5702.980.77
2021-08-254.294.374.274.360.071.63121,9975,2922.330.48
2021-08-244.284.304.274.290.000.0085,9323,6800.700.34
2021-08-234.324.344.274.29-0.05-1.15153,2956,5931.610.61
2021-08-204.294.344.264.340.040.9376,0913,2671.860.30
2021-08-194.334.344.284.30-0.03-0.69100,1164,3091.390.40
2021-08-184.394.444.374.420.010.2391,9614,0491.590.36
2021-08-174.464.484.394.41-0.04-0.90125,6505,5722.020.50
2021-08-164.444.464.434.450.020.4574,6203,3190.680.30
2021-08-134.444.444.414.43-0.01-0.2355,1932,4390.680.22
2021-08-124.454.464.414.44-0.02-0.4573,8353,2721.120.29
2021-08-114.414.494.404.460.051.13145,8006,4972.040.58
2021-08-104.424.434.394.41-0.01-0.2374,2703,2720.910.29
2021-08-094.404.444.384.420.000.00166,3717,3551.360.66
2021-08-064.414.424.344.420.000.00103,9864,5431.810.41
2021-08-054.414.454.394.420.000.00116,5645,1491.360.46
2021-08-044.444.444.404.42-0.03-0.67118,5455,2280.900.47
2021-08-034.474.474.434.45-0.03-0.67117,1685,2090.890.46
2021-08-024.474.514.464.480.000.00183,4478,2201.120.73
2021-07-304.514.524.474.48-0.03-0.6753,1902,3831.110.21
2021-07-294.514.524.494.510.000.0043,5391,9610.670.17
2021-07-284.524.554.474.51-0.02-0.4497,6724,4001.770.39
2021-07-274.564.564.504.53-0.03-0.6681,8303,7011.320.32
2021-07-264.594.594.544.56-0.05-1.0890,2104,1151.080.36
2021-07-234.624.644.594.61-0.03-0.6558,0792,6731.080.23
2021-07-224.634.654.614.640.020.4348,1452,2270.870.19
2021-07-214.654.674.604.62-0.03-0.6598,4944,5611.510.39
2021-07-204.654.684.644.65-0.01-0.2146,6692,1730.860.18
2021-07-194.704.704.644.66-0.04-0.8558,8712,7451.280.23
2021-07-164.724.734.694.70-0.01-0.2155,1472,5960.850.22
2021-07-154.704.734.694.710.000.0070,7303,3320.850.28
2021-07-144.694.714.674.710.030.6480,6133,7840.850.32
2021-07-134.704.704.664.68-0.01-0.2180,0243,7390.850.32
2021-07-124.714.734.674.690.000.0089,3664,1961.280.35
2021-07-094.684.704.684.69-0.01-0.2157,0302,6750.430.23
2021-07-084.714.724.674.70-0.02-0.4260,7922,8521.060.24
2021-07-074.724.724.704.720.000.0074,5283,5090.420.29
2021-07-064.714.754.694.72-0.01-0.2196,4924,5541.270.38
2021-07-054.714.754.694.730.040.8558,3032,7491.280.23
2021-07-024.774.774.694.69-0.07-1.4784,4963,9871.680.33
2021-07-014.754.794.744.760.000.00111,7925,3231.050.44
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