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 |

开普云 (688228)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:57.05 52周最低:29.66

开普云(688228) 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(%)
2021-12-0336.6636.9336.3136.44-0.22-0.602,8011,0231.690.97
2021-12-0238.2938.3536.5036.66-1.25-3.303,6141,3404.881.25
2021-12-0137.4538.5037.3837.910.461.234,1221,5632.991.43
2021-11-3037.1637.7736.6637.450.511.384,9751,8603.001.72
2021-11-2936.0037.3036.0036.940.300.822,6309703.550.91
2021-11-2636.7736.9836.2736.64-0.25-0.682,6989861.920.93
2021-11-2536.7437.0836.5836.890.150.413,2101,1831.361.11
2021-11-2436.4536.8836.2636.740.381.053,4901,2771.711.21
2021-11-2336.2936.6036.1136.360.060.173,9111,4191.351.35
2021-11-2236.0336.5035.7536.300.270.753,2551,1772.081.13
2021-11-1936.0036.5035.5536.030.070.195,6182,0282.641.94
2021-11-1836.0936.3035.3935.96-0.01-0.037,7232,7712.532.67
2021-11-1735.1536.0635.1535.970.681.935,3301,9072.581.84
2021-11-1635.2235.5035.0535.290.070.204,7701,6841.281.65
2021-11-1535.6835.8034.9335.22-0.07-0.203,4901,2332.471.21
2021-11-1234.4435.3334.0735.290.852.473,8701,3503.661.34
2021-11-1133.5634.7733.5634.440.882.623,7051,2723.611.28
2021-11-1033.2733.7033.1233.560.290.872,2577551.740.78
2021-11-0932.9433.6832.8433.270.331.001,4484812.550.50
2021-11-0833.3933.3932.5032.94-0.17-0.511,8576082.690.64
2021-11-0532.7233.2832.3533.110.581.782,4137982.860.83
2021-11-0432.5932.5932.0532.530.371.151,7185561.680.59
2021-11-0331.8832.2631.8132.160.280.881,3834431.410.48
2021-11-0232.4832.6129.6631.88-0.40-1.242,4277799.140.84
2021-11-0132.2032.4431.8832.280.250.782,0286541.750.70
2021-10-2931.4332.4831.0032.030.632.012,5468104.710.88
2021-10-2832.2032.2831.2331.40-0.80-2.482,4327683.260.84
2021-10-2733.5533.5932.0032.20-1.35-4.022,7428984.740.95
2021-10-2633.6734.0333.5533.55-0.12-0.361,4925031.430.52
2021-10-2533.9533.9533.4833.67-0.28-0.821,3774631.380.48
2021-10-2234.2234.3433.9533.95-0.33-0.961,0433561.140.36
2021-10-2134.3034.3634.0034.280.010.031,3384571.050.46
2021-10-2034.3534.6534.1534.270.140.411,4114861.470.49
2021-10-1934.0534.3334.0434.130.030.091,1293860.850.39
2021-10-1834.5034.5033.9034.10-0.61-1.761,6375581.730.57
2021-10-1534.6834.9434.4234.710.050.141,3104541.500.45
2021-10-1435.2135.2134.4834.660.090.261,3914822.110.48
2021-10-1334.1934.7934.1634.570.371.082,2267681.840.77
2021-10-1234.3534.3533.8034.20-0.14-0.411,3614631.600.47
2021-10-1134.3334.5433.9334.340.300.882,2917841.790.79
2021-10-0833.8234.2533.6734.040.310.922,8199601.720.98
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