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 |

海尔智家 (600690)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.06
换手:
加入自选股
流通市值: 市盈率: 52周最高:24.4 52周最低:13.8

海尔智家(600690) 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(%)
2020-09-2522.2422.2821.2821.49-0.54-2.45378,49481,4244.540.60
2020-09-2422.4022.5021.9822.03-0.61-2.69321,15171,3792.300.51
2020-09-2322.3123.0822.3122.640.331.48394,48689,5523.450.63
2020-09-2222.3822.5222.1222.31-0.29-1.28269,32960,1671.770.43
2020-09-2122.8523.0122.1022.60-0.13-0.57405,80791,2284.000.64
2020-09-1822.2022.7522.1022.730.542.43389,08387,5232.930.62
2020-09-1722.1522.4121.7422.190.060.27297,39365,7533.030.47
2020-09-1622.1422.2921.9022.130.000.00218,94048,3161.760.35
2020-09-1521.9622.4021.6322.130.130.59344,81776,4363.500.55
2020-09-1421.6022.4021.4722.000.723.38608,455133,5724.370.96
2020-09-1121.3521.6421.0521.28-0.04-0.19289,85061,6392.770.46
2020-09-1021.1122.0521.0121.320.411.96434,69393,7034.970.69
2020-09-0921.1021.2520.5220.91-0.39-1.83404,18284,8133.430.64
2020-09-0821.0621.5021.0021.300.211.00421,57789,7692.370.67
2020-09-0721.1721.5421.0221.09-0.21-0.99453,84096,3452.440.72
2020-09-0420.9021.3820.5921.300.000.00430,62391,1113.710.68
2020-09-0321.8921.8921.1521.30-0.60-2.74788,741168,4023.381.25
2020-09-0222.1422.4821.7121.90-0.10-0.45446,32398,2173.500.71
2020-09-0122.1022.2221.6322.00-0.30-1.35631,006138,2732.651.00
2020-08-3123.9924.1822.3022.30-0.94-4.04853,027195,1028.091.35
2020-08-2822.6823.5522.6423.240.672.97480,087110,8914.030.76
2020-08-2722.5022.7922.3122.57-0.03-0.13285,76564,4422.120.45
2020-08-2623.0323.4522.5022.60-0.64-2.75401,19491,9574.090.64
2020-08-2523.1823.8922.9723.240.271.18576,060134,8224.010.91
2020-08-2422.9423.3122.5122.97-0.03-0.13378,78687,0283.480.60
2020-08-2123.3023.7422.4723.00-0.06-0.26523,440120,1775.510.83
2020-08-2023.0523.6822.9223.06-0.22-0.95373,93786,9333.260.59
2020-08-1923.7924.2923.2523.28-0.50-2.10559,856132,2954.370.89
2020-08-1823.9324.0523.2223.78-0.31-1.29615,834145,2633.450.98
2020-08-1722.1224.4022.1224.091.798.03928,311220,70510.221.47
2020-08-1421.3122.3421.1422.300.813.77541,183118,4195.580.86
2020-08-1321.6821.8521.2121.49-0.12-0.56508,290109,4472.960.81
2020-08-1221.7021.8821.0021.61-0.09-0.41711,516152,2264.061.13
2020-08-1122.3122.6621.6121.70-0.63-2.82749,756165,5074.701.19
2020-08-1022.0023.1521.5022.33-0.26-1.15835,118186,6667.301.32
2020-08-0721.0122.8821.0122.591.316.161,318,355292,0318.792.09
2020-08-0621.5022.1420.9021.28-0.60-2.741,132,858242,6685.671.80
2020-08-0520.5422.5420.0921.881.165.601,795,616386,08311.822.85
2020-08-0420.7021.6120.2120.720.924.652,042,607425,2377.073.24
2020-08-0318.9019.8018.7219.801.8010.00960,343187,3046.001.52
2020-07-2916.5518.0016.3818.001.6410.021,123,982198,2249.901.78
2020-07-2816.3816.6216.2616.360.100.62337,95455,3412.210.54
2020-07-2716.5516.6016.1916.26-0.31-1.87380,10462,0992.470.60
2020-07-2417.4617.4816.4516.57-1.04-5.91708,423119,6015.851.12
2020-07-2317.7517.9917.2617.61-0.33-1.84583,776102,5244.070.93
2020-07-2217.5618.2717.4017.940.392.22553,94099,2094.960.88
2020-07-2117.7417.9117.4417.55-0.23-1.29393,01969,1962.640.62
2020-07-2017.5317.8617.0017.780.311.77580,704101,6854.920.92
2020-07-1717.0517.7517.0517.470.492.89455,48679,5504.120.72
2020-07-1618.2118.2616.8616.98-1.20-6.60654,790114,8677.701.04
2020-07-1518.1018.7718.0918.550.502.77809,210149,3303.771.28
2020-07-1418.3818.4417.9118.05-0.25-1.37431,66778,2292.900.68
2020-07-1317.9018.3617.8918.300.331.84509,13292,5442.620.81
2020-07-1018.5118.5317.9217.97-0.66-3.54732,593133,2193.271.16
2020-07-0918.6018.6818.2118.630.030.16674,095124,3582.531.07
2020-07-0818.5518.7918.3418.600.010.05534,55098,8862.420.85
2020-07-0718.8219.3318.5818.59-0.23-1.22599,410113,2883.990.95
2020-07-0618.1118.9718.1018.820.844.67558,917103,9744.840.89
2020-07-0318.1418.4117.7217.98-0.14-0.77508,16291,5913.810.81
2020-07-0217.8818.2517.7518.120.170.95440,63579,1662.790.70
2020-07-0117.8318.0017.6417.950.251.41316,55756,5532.030.50
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
©1997-2020