暴风退(300431)_成本_均价

相关股票: 工商银行建设银行中国石油农业银行中国银行中国人寿中国石化中国神华长江电力中信银行中国建筑中国中免中信建投光大银行民生银行中国中车中国中铁中国联通京东方Ａ中国交建中国核电三一重工中国国航华能国际北方华创新华保险中国铁建中国银河中煤能源中国铝业京东方Ｂ北京银行中国重工华夏银行国投电力中国电建中国中冶同仁堂中航机载东方雨虹紫光股份兆易创新招商公路
相关股吧: 601398股吧 601939股吧 601857股吧 601288股吧 601988股吧 601628股吧 600028股吧 601088股吧 600900股吧 601998股吧 601668股吧 601888股吧 601066股吧 601818股吧 600016股吧 601766股吧 601390股吧 600050股吧 000725股吧 601800股吧 601985股吧 600031股吧 601111股吧 600011股吧 002371股吧 601336股吧 601186股吧 601881股吧 601898股吧 601600股吧 200725股吧 601169股吧 601989股吧 600015股吧 600886股吧 601669股吧 601618股吧 600085股吧 600372股吧 002271股吧 000938股吧 603986股吧 001965股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均
20200630	1.47	1.56	1.47	1.48	-2.63%	-1.33%	-59.78%	254678	0.3815	24.65	1.5	-58.56%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200629	1.59	1.6	1.49	1.52	-6.17%	-1.3%	-58.7%	240612	0.3696	23.88	1.54	-57.46%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200624	1.72	1.75	1.6	1.62	-6.9%	-1.22%	-55.98%	308144	0.5056	32.66	1.64	-54.7%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200623	1.71	1.8	1.71	1.74	1.75%	-0.57%	-52.72%	249826	0.4378	28.28	1.75	-51.66%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200622	1.69	1.81	1.69	1.71	-5.52%	-1.16%	-53.53%	346060	0.5989	38.69	1.73	-52.21%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200619	1.77	1.93	1.77	1.81	-8.12%	-0.55%	-50.82%	515812	0.9402	60.74	1.82	-49.72%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200618	1.82	1.97	1.76	1.97	10.06%	3.68%	-46.47%	504765	0.9571	61.83	1.9	-47.51%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200617	1.86	1.86	1.76	1.79	-4.28%	0%	-51.36%	336917	0.6038	39.01	1.79	-50.55%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200616	1.95	2.01	1.85	1.87	-3.61%	-1.58%	-49.18%	321821	0.611	39.47	1.9	-47.51%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200615	1.96	2.1	1.94	1.94	-3.48%	-3.48%	-47.28%	318590	0.64	41.34	2.01	-44.48%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200612	1.98	2.11	1.98	2.01	-5.19%	-1.47%	-45.38%	346199	0.7061	45.61	2.04	-43.65%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200611	2.2	2.34	2.1	2.12	-7.83%	-4.07%	-42.39%	466615	1.0306	66.58	2.21	-38.95%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200610	2.06	2.48	2.06	2.3	0.44%	5.99%	-37.5%	796278	1.7275	111.6	2.17	-40.06%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200609	1.87	2.29	1.87	2.29	10.1%	12.25%	-37.77%	746899	1.5244	98.48	2.04	-43.65%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200608	2.08	2.08	2.08	2.08	-9.96%	0%	-43.48%	29389	0.0611	3.95	2.08	-42.54%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200605	2.83	2.83	2.31	2.31	-10.12%	-7.23%	-37.23%	223370	0.556	35.92	2.49	-31.22%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200604	2.49	2.57	2.48	2.57	9.83%	0.78%	-30.16%	242030	0.6175	39.89	2.55	-29.56%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200603	2.13	2.34	2.13	2.34	9.86%	1.74%	-36.41%	379704	0.8723	56.35	2.3	-36.46%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200602	1.96	2.13	1.85	2.13	9.79%	2.9%	-42.12%	508022	1.0491	67.77	2.07	-42.82%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200601	1.75	1.94	1.63	1.94	10.23%	4.3%	-47.28%	600297	1.1151	72.04	1.86	-48.62%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200529	1.6	1.76	1.55	1.76	10%	2.92%	-52.17%	369265	0.631	40.76	1.71	-52.76%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200528	1.47	1.6	1.42	1.6	10.34%	3.23%	-56.52%	328396	0.5086	32.86	1.55	-57.18%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200527	1.44	1.49	1.4	1.45	-0.68%	0%	-60.6%	167394	0.2434	15.72	1.45	-59.94%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200526	1.34	1.48	1.33	1.46	5.04%	2.82%	-60.33%	231611	0.3278	21.18	1.42	-60.77%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200525	1.49	1.5	1.39	1.39	-9.74%	-1.42%	-62.23%	267660	0.3777	24.4	1.41	-61.05%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200522	1.67	1.73	1.54	1.54	-9.94%	-3.75%	-58.15%	373277	0.5986	38.67	1.6	-55.8%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200521	1.46	1.71	1.45	1.71	10.32%	7.55%	-53.53%	384324	0.6107	39.45	1.59	-56.08%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200520	1.63	1.63	1.52	1.55	-4.32%	-0.64%	-57.88%	161370	0.2514	16.24	1.56	-56.91%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200519	1.62	1.67	1.61	1.62	-0.61%	-0.61%	-55.98%	106400	0.1736	11.21	1.63	-54.97%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200518	1.72	1.72	1.62	1.63	-6.32%	-1.21%	-55.71%	174388	0.2878	18.59	1.65	-54.42%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200515	1.78	1.83	1.72	1.74	-4.4%	-1.69%	-52.72%	139590	0.2464	15.92	1.77	-51.1%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200514	1.76	1.88	1.69	1.82	3.41%	1.11%	-50.54%	200463	0.3609	23.31	1.8	-50.28%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200513	1.85	1.87	1.71	1.76	-5.88%	-1.12%	-52.17%	163932	0.2914	18.82	1.78	-50.83%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200512	1.94	1.94	1.83	1.87	-3.61%	0%	-49.18%	120261	0.2248	14.52	1.87	-48.34%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200511	1.98	2.06	1.92	1.94	-3.48%	-1.52%	-47.28%	139617	0.2751	17.77	1.97	-45.58%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200508	1.96	2.03	1.95	2.01	4.15%	0.5%	-45.38%	149278	0.2988	19.3	2	-44.75%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200507	1.83	2.02	1.83	1.93	-3.98%	-1.03%	-47.55%	186083	0.3622	23.4	1.95	-46.13%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200430	2.04	2.1	1.98	2.01	-1.47%	-0.5%	-45.38%	107647	0.2176	14.06	2.02	-44.2%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200429	1.91	2.13	1.91	2.04	4.08%	-0.49%	-44.57%	193162	0.3951	25.52	2.05	-43.37%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200428	2.05	2.13	1.93	1.96	-6.22%	-2.49%	-46.74%	181364	0.3644	23.54	2.01	-44.48%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200427	2.15	2.26	2.04	2.09	-3.69%	-2.34%	-43.21%	170268	0.3643	23.53	2.14	-40.88%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200424	2.34	2.34	2.16	2.17	-7.26%	-2.25%	-41.03%	170990	0.3789	24.48	2.22	-38.67%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200423	2.31	2.45	2.31	2.34	0%	-1.68%	-36.41%	115005	0.2737	17.68	2.38	-34.25%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200422	2.4	2.4	2.3	2.34	-2.9%	0.43%	-36.41%	120159	0.2802	18.1	2.33	-35.64%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200421	2.42	2.46	2.35	2.41	-2.43%	0.84%	-34.51%	118138	0.2827	18.26	2.39	-33.98%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200420	2.5	2.51	2.44	2.47	-0.4%	0.41%	-32.88%	76083	0.1872	12.09	2.46	-32.04%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200417	2.5	2.55	2.47	2.48	-0.8%	-0.8%	-32.61%	82892	0.2075	13.4	2.5	-30.94%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200416	2.5	2.56	2.47	2.5	-0.4%	-0.4%	-32.07%	86267	0.2165	13.99	2.51	-30.66%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200415	2.49	2.61	2.48	2.51	-1.95%	-1.57%	-31.79%	103244	0.2633	17.01	2.55	-29.56%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200414	2.48	2.64	2.46	2.56	3.64%	0%	-30.43%	108467	0.2772	17.91	2.56	-29.28%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200413	2.55	2.57	2.46	2.47	-4.63%	-0.8%	-32.88%	106734	0.2663	17.2	2.49	-31.22%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200410	2.5	2.69	2.5	2.59	-3.36%	0%	-29.62%	153034	0.3966	25.62	2.59	-28.45%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200409	2.61	2.88	2.6	2.68	2.29%	-2.55%	-27.17%	238428	0.6557	42.36	2.75	-24.03%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200408	2.56	2.64	2.54	2.62	1.55%	0.38%	-28.8%	75219	0.196	12.66	2.61	-27.9%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200407	2.49	2.6	2.49	2.58	4.03%	0.78%	-29.89%	76764	0.1963	12.68	2.56	-29.28%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200403	2.55	2.57	2.48	2.48	-2.75%	-1.59%	-32.61%	56480	0.1421	9.18	2.52	-30.39%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200402	2.44	2.56	2.41	2.55	4.08%	2.41%	-30.71%	85674	0.2131	13.77	2.49	-31.22%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200401	2.47	2.53	2.41	2.45	-2.78%	-0.81%	-33.42%	97226	0.2401	15.51	2.47	-31.77%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200331	2.58	2.63	2.51	2.52	-2.7%	-1.56%	-31.52%	66050	0.1694	10.94	2.56	-29.28%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200324	2.64	2.86	2.6	2.8	7.28%	3.7%	-23.91%	89330	0.2415	15.6	2.7	-25.41%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200323	2.6	2.68	2.6	2.61	-2.61%	-0.76%	-29.08%	57853	0.1522	9.83	2.63	-27.35%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200320	2.67	2.7	2.65	2.68	0.75%	0%	-27.17%	64667	0.173	11.18	2.68	-25.97%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200319	2.67	2.69	2.55	2.66	-0.37%	1.14%	-27.72%	82747	0.2179	14.08	2.63	-27.35%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200318	2.7	2.77	2.67	2.67	-1.11%	-1.84%	-27.45%	91169	0.2476	16	2.72	-24.86%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200317	2.72	2.8	2.61	2.7	-1.82%	0.37%	-26.63%	103984	0.2794	18.05	2.69	-25.69%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200316	2.95	2.97	2.72	2.75	-5.17%	-3.17%	-25.27%	130312	0.3702	23.92	2.84	-21.55%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200313	2.76	2.93	2.71	2.9	-1.36%	2.11%	-21.2%	113959	0.3232	20.88	2.84	-21.55%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200312	3	3	2.88	2.94	-3.61%	0%	-20.11%	131788	0.3877	25.05	2.94	-18.78%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200311	2.99	3.14	2.96	3.05	2.01%	-0.65%	-17.12%	197689	0.607	39.21	3.07	-15.19%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200310	2.89	3	2.84	2.99	1.36%	2.4%	-18.75%	124193	0.3626	23.42	2.92	-19.34%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200309	3.05	3.06	2.94	2.95	-4.53%	-1.67%	-19.84%	136313	0.4087	26.4	3	-17.13%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200306	3.05	3.12	3.01	3.09	-0.32%	0.98%	-16.03%	142019	0.4352	28.11	3.06	-15.47%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200305	3.04	3.11	3.01	3.1	3.33%	1.31%	-15.76%	159734	0.4887	31.57	3.06	-15.47%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200304	2.96	3.03	2.94	3	-0.33%	0.67%	-18.48%	92878	0.277	17.89	2.98	-17.68%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200303	3	3.07	2.96	3.01	0.67%	-0.33%	-18.21%	127637	0.3859	24.93	3.02	-16.57%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200302	2.87	3.04	2.87	2.99	3.46%	0.67%	-18.75%	119038	0.3532	22.82	2.97	-17.96%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200228	3.03	3.03	2.87	2.89	-7.37%	-2.03%	-21.47%	177592	0.5235	33.82	2.95	-18.51%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200227	3.18	3.2	3.03	3.12	-1.27%	0%	-15.22%	139655	0.4356	28.14	3.12	-13.81%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200226	3.21	3.24	3.13	3.16	-2.77%	-0.94%	-14.13%	175549	0.5597	36.16	3.19	-11.88%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200225	3.3	3.3	3.12	3.25	-3.27%	0.93%	-11.68%	220085	0.7094	45.83	3.22	-11.05%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200224	3.16	3.43	3.12	3.36	1.51%	3.07%	-8.7%	292582	0.9538	61.62	3.26	-9.94%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200221	3.27	3.4	3.25	3.31	2.16%	-0.6%	-10.05%	214685	0.715	46.19	3.33	-8.01%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200220	3.26	3.27	3.17	3.24	0.93%	0.31%	-11.96%	170496	0.5505	35.56	3.23	-10.77%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200219	3.28	3.42	3.21	3.21	-2.43%	-3.02%	-12.77%	216130	0.715	46.19	3.31	-8.56%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200218	3.3	3.37	3.24	3.29	-1.5%	0%	-10.6%	252539	0.8319	53.74	3.29	-9.12%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200217	3.08	3.46	3.01	3.34	4.37%	4.38%	-9.24%	344027	1.0999	71.05	3.2	-11.6%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200214	3.13	3.3	3.13	3.2	-3.32%	0%	-13.04%	293735	0.9392	60.67	3.2	-11.6%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200213	3.51	3.52	3.3	3.31	2.8%	-2.93%	-10.05%	536761	1.8326	118.39	3.41	-5.8%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200212	3.22	3.22	3.19	3.22	9.9%	0%	-12.5%	102103	0.3288	21.24	3.22	-11.05%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200211	2.98	3.02	2.86	2.93	-4.56%	0%	-20.38%	210683	0.6179	39.92	2.93	-19.06%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200210	3.06	3.3	2.95	3.07	0.66%	-1.92%	-16.58%	350693	1.0978	70.92	3.13	-13.54%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200207	2.76	3.05	2.73	3.05	10.11%	2.69%	-17.12%	296542	0.8801	56.86	2.97	-17.96%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200206	2.75	2.81	2.68	2.77	0.73%	0.36%	-24.73%	160199	0.4414	28.51	2.76	-23.76%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200205	2.62	2.88	2.57	2.75	4.96%	0%	-25.27%	181433	0.4984	32.2	2.75	-24.03%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200204	2.48	2.64	2.48	2.62	-4.73%	2.75%	-28.8%	198918	0.5076	32.79	2.55	-29.56%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200203	2.75	2.75	2.75	2.75	-10.13%	0%	-25.27%	14247	0.0392	2.53	2.75	-24.03%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200123	3.22	3.22	3	3.06	-4.67%	-1.61%	-16.85%	131397	0.4086	26.4	3.11	-14.09%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200122	3.29	3.31	3.15	3.21	-3.6%	0%	-12.77%	134654	0.4325	27.94	3.21	-11.33%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200121	3.26	3.51	3.26	3.33	1.52%	-1.19%	-9.51%	167017	0.563	36.37	3.37	-6.91%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200120	3.3	3.3	3.23	3.28	-0.61%	0.31%	-10.87%	101018	0.3304	21.34	3.27	-9.67%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200117	3.4	3.42	3.3	3.3	-2.08%	-1.49%	-10.33%	131624	0.4411	28.5	3.35	-7.46%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200116	3.41	3.47	3.37	3.37	-1.75%	-0.88%	-8.42%	111068	0.3778	24.41	3.4	-6.08%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200115	3.48	3.53	3.42	3.43	-1.15%	-1.15%	-6.79%	115220	0.3993	25.8	3.47	-4.14%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200114	3.49	3.56	3.47	3.47	-0.57%	-1.14%	-5.71%	122877	0.4312	27.86	3.51	-3.04%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200113	3.51	3.53	3.41	3.49	-0.57%	1.16%	-5.16%	151147	0.5221	33.73	3.45	-4.7%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200110	3.63	3.65	3.49	3.51	-3.57%	-0.85%	-4.62%	200447	0.7091	45.81	3.54	-2.21%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200109	3.6	3.69	3.6	3.64	1.39%	0%	-1.09%	133563	0.4862	31.41	3.64	0.55%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200108	3.73	3.74	3.57	3.59	-3.49%	-1.37%	-2.45%	206820	0.7523	48.6	3.64	0.55%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200107	3.67	3.74	3.65	3.72	1.09%	0.54%	1.09%	234329	0.8672	56.02	3.7	2.21%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200106	3.66	3.76	3.6	3.68	-0.81%	0%	0%	254474	0.9365	60.5	3.68	1.66%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200103	3.8	3.85	3.68	3.71	-2.88%	-0.8%	0.82%	349176	1.3066	84.41	3.74	3.31%	3.64	0%	3.7	0%	3.68	0%	1.45%
20200102	3.69	3.94	3.61	3.82	4.66%	1.06%	3.8%	426965	1.6159	104.39	3.78	4.42%	3.64	0%	3.7	0%	3.68	0%	1.45%