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 |

洲际油气 (600759)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.31 52周最低:1.5

洲际油气(600759) 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(%)
2021-12-032.472.522.432.490.020.81515,57012,7673.642.28
2021-12-022.492.532.462.47-0.03-1.20545,47713,5942.802.42
2021-12-012.402.512.382.500.093.73658,35816,1615.392.92
2021-11-302.422.472.392.41-0.02-0.82519,68712,6343.292.30
2021-11-292.392.452.352.43-0.05-2.02523,37912,6274.032.32
2021-11-262.512.522.472.48-0.04-1.59422,58310,5371.981.87
2021-11-252.582.592.522.52-0.06-2.33556,63314,1082.712.47
2021-11-242.562.652.562.580.051.98842,13121,8423.563.73
2021-11-232.532.582.502.530.010.40620,93415,7943.172.75
2021-11-222.542.562.492.52-0.05-1.95613,66815,4912.722.72
2021-11-192.482.572.372.570.083.211,211,31630,0078.035.36
2021-11-182.512.562.492.49-0.05-1.97646,73516,2842.762.86
2021-11-172.542.552.492.54-0.03-1.17778,50619,5752.333.45
2021-11-162.532.652.492.570.041.581,396,59135,9536.326.18
2021-11-152.522.532.472.530.010.40626,12615,6502.382.77
2021-11-122.522.542.472.520.010.40613,31715,3892.792.72
2021-11-112.492.542.472.51-0.02-0.79553,42213,9062.772.45
2021-11-102.592.592.462.53-0.03-1.17660,92316,5975.082.93
2021-11-092.582.612.522.56-0.04-1.54632,78216,1373.462.80
2021-11-082.632.682.582.600.010.39824,61021,6413.863.65
2021-11-052.712.712.562.59-0.13-4.781,052,03827,5315.514.66
2021-11-042.722.732.672.72-0.03-1.09746,29320,1812.183.30
2021-11-032.782.802.702.75-0.05-1.79718,10419,7093.573.18
2021-11-022.932.972.742.80-0.10-3.451,070,44530,3367.934.74
2021-11-012.983.022.892.90-0.12-3.97927,33927,1144.304.11
2021-10-292.973.052.883.02-0.10-3.211,238,04936,7925.455.48
2021-10-283.323.323.063.12-0.24-7.141,095,40934,4007.744.85
2021-10-273.433.473.323.36-0.11-3.17816,61127,5624.323.62
2021-10-263.523.583.423.470.030.871,208,76742,1194.655.35
2021-10-253.343.523.273.440.195.851,660,42957,2157.697.35
2021-10-223.353.473.243.25-0.12-3.561,196,61740,2086.825.30
2021-10-213.463.493.363.37-0.01-0.301,277,61943,7943.855.66
2021-10-203.353.453.303.38-0.06-1.74958,48132,4034.364.24
2021-10-193.363.483.323.440.020.581,283,45343,8384.685.68
2021-10-183.203.463.183.420.164.911,401,64146,6948.596.21
2021-10-153.203.283.103.260.061.881,044,47133,4135.634.63
2021-10-143.183.253.083.20-0.01-0.31939,54829,8855.304.16
2021-10-133.433.453.183.21-0.32-9.071,684,24554,7027.657.46
2021-10-123.703.833.453.53-0.21-5.621,641,60258,98410.167.27
2021-10-113.803.873.583.74-0.06-1.581,521,68856,1627.636.74
2021-10-083.773.863.673.800.226.152,155,07081,1895.319.54
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