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 |

中国国航 (601111)


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:9.98 52周最低:6.31 H股:9.82(10.3%)

中国国航(601111) 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(%)
2020-09-257.287.317.117.15-0.13-1.79563,76740,5192.750.57
2020-09-247.457.477.247.28-0.22-2.93622,65745,6173.070.63
2020-09-237.627.697.467.50-0.08-1.06524,64239,5013.030.53
2020-09-227.847.857.567.58-0.40-5.011,043,89280,0253.631.05
2020-09-218.068.097.847.98-0.12-1.48655,75452,1813.090.66
2020-09-188.068.177.958.10-0.01-0.12578,15746,5722.710.58
2020-09-178.058.157.968.110.040.50654,59152,8842.350.66
2020-09-167.938.257.868.070.111.381,360,402110,1824.901.37
2020-09-157.477.997.477.960.496.561,612,872126,7906.961.62
2020-09-147.477.537.417.470.060.81383,11728,6061.620.38
2020-09-117.477.517.347.41-0.05-0.67439,27232,5802.280.44
2020-09-107.697.797.447.46-0.22-2.861,049,01880,0044.561.05
2020-09-097.627.787.547.680.121.591,052,34880,9683.171.06
2020-09-087.577.687.457.560.040.53872,20765,9573.060.88
2020-09-077.387.607.367.520.101.351,296,95297,4163.231.30
2020-09-047.177.437.157.420.172.34959,16870,2623.860.96
2020-09-037.257.357.227.250.070.97830,07860,5601.810.83
2020-09-027.277.277.117.18-0.05-0.69360,15025,8212.210.36
2020-09-017.257.307.177.23-0.02-0.28452,21532,6801.790.45
2020-08-317.167.287.127.250.091.26605,70943,7622.230.61
2020-08-287.107.187.087.160.050.70380,24827,1151.410.38
2020-08-277.087.127.027.110.030.42329,01323,2501.410.33
2020-08-267.217.237.067.08-0.15-2.07587,12141,9032.350.59
2020-08-257.297.377.217.230.010.14682,29049,6282.220.68
2020-08-247.297.367.187.22-0.08-1.10641,66346,3732.470.64
2020-08-217.307.457.147.300.000.001,010,59073,3784.251.01
2020-08-207.357.547.277.30-0.05-0.681,021,03375,6913.671.02
2020-08-197.287.447.257.350.111.521,085,14579,7522.621.09
2020-08-187.317.337.207.24-0.06-0.82523,19437,8731.780.53
2020-08-177.297.367.237.300.030.41762,83055,6921.790.77
2020-08-147.237.287.177.27-0.02-0.27524,80937,9621.510.53
2020-08-137.317.347.207.29-0.07-0.95776,09356,4581.900.78
2020-08-127.107.387.097.360.294.101,821,787132,9614.101.83
2020-08-117.137.277.037.070.030.43934,83066,9133.410.94
2020-08-106.947.096.857.040.060.86571,04939,8713.440.57
2020-08-077.017.146.926.98-0.05-0.71594,33041,6863.130.60
2020-08-066.997.086.937.030.101.44665,71446,6222.160.67
2020-08-057.007.006.886.93-0.10-1.42594,67041,1381.710.60
2020-08-046.997.056.907.030.060.86495,46134,5622.150.50
2020-08-036.866.986.856.970.142.05508,47135,2911.900.51
2020-07-316.856.926.786.83-0.01-0.15403,31627,6012.050.40
2020-07-306.916.936.836.84-0.10-1.44430,25029,5791.440.43
2020-07-296.806.956.776.940.101.46401,18327,5472.630.40
2020-07-286.926.966.796.84-0.05-0.73431,01629,5512.470.43
2020-07-276.967.006.836.89-0.07-1.01344,51523,7802.440.35
2020-07-247.187.236.956.96-0.24-3.33574,15540,4473.890.58
2020-07-237.197.347.117.20-0.07-0.96596,09242,8873.160.60
2020-07-227.147.447.117.270.121.681,018,34374,5804.621.02
2020-07-217.167.247.127.15-0.03-0.42558,11039,9821.670.56
2020-07-206.997.186.917.180.223.16586,05041,4483.880.59
2020-07-177.047.096.916.96-0.10-1.42549,57238,4332.550.55
2020-07-167.307.357.037.06-0.19-2.62822,67058,9394.410.83
2020-07-157.357.497.237.290.060.831,069,40379,0193.601.07
2020-07-147.367.387.117.23-0.18-2.43966,72070,0303.640.97
2020-07-137.267.447.227.410.101.37802,92958,9123.010.81
2020-07-107.447.497.287.31-0.24-3.18965,44171,2502.780.97
2020-07-097.517.567.407.550.040.531,278,33195,5892.131.28
2020-07-087.277.667.157.510.202.741,471,643108,2486.981.48
2020-07-077.687.727.297.31-0.12-1.621,654,415123,3665.791.66
2020-07-067.017.477.017.430.476.751,556,200112,8946.611.56
2020-07-036.967.086.856.960.050.72959,58466,7793.330.96
2020-07-026.646.986.616.910.263.911,222,39283,1755.561.23
2020-07-016.606.656.556.650.040.61460,35230,3761.510.46
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