股票价格成本查询

相关股票: 海康威视金山办公科大讯飞宝信软件同花顺德赛西威大华股份三六零紫光股份恒生电子中科曙光用友网络华大九天浪潮信息广联达深信服柏楚电子纳思达奇安信中科创达中国长城中国软件石基信息广电运通萤石网络启明星辰指南针同方股份 *ST左江软通动力四维图新易华录拓维信息航天信息朗新科技东华软件电科网安中科软新大陆云赛智联太极股份千方科技神州数码
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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%	升跌%	升跌%	升跌%	升跌均
20230928	9.66	9.72	9.58	9.6	0.52%	-0.41%	0%	8638	0.0832	41.56	9.64	0%	0%	0%	0%	0%
20230927	9.61	9.9	9.55	9.55	-0.52%	-1.65%	0%	11859	0.115	44.58	9.71	0%	0%	0%	0%	0%
20230926	9.9	9.9	9.56	9.6	-1.94%	-0.52%	0%	10502	0.1013	29.84	9.65	0%	0%	0%	0%	0%
20230925	10.07	10.07	9.77	9.79	-1.51%	-0.81%	0%	10712	0.1057	31.3	9.87	0%	0%	0%	0%	0%
20230922	9.52	10.23	9.48	9.94	4.41%	-0.1%	0%	20569	0.2045	61.34	9.95	0%	0%	0%	0%	0%
20230921	9.69	9.69	9.44	9.52	-1.45%	-0.21%	0%	13742	0.131	39.3	9.54	0%	0%	0%	0%	0%
20230920	10.2	10.2	9.65	9.66	-5.29%	-2.23%	0%	20272	0.2002	58.57	9.88	0%	0%	0%	0%	0%
20230919	10.17	10.32	10.05	10.2	0.49%	0.2%	0%	21857	0.2224	65.37	10.18	0%	0%	0%	0%	0%
20230918	10.11	10.25	10.04	10.15	-2.87%	0.3%	0%	21434	0.2169	61.12	10.12	0%	0%	0%	0%	0%
20230915	10.13	10.93	9.92	10.45	-2.52%	1.55%	0%	43065	0.4432	113.78	10.29	0%	0%	0%	0%	0%
20230914	11.01	11.47	10.4	10.72	-12.7%	-1.47%	0%	61681	0.6713	175.03	10.88	0%	0%	0%	0%	0%
20230913	10.41	12.28	10.26	12.28	29.95%	8.77%	0%	82209	0.928	259.56	11.29	0%	0%	0%	0%	0%
20230912	9.45	9.77	9.4	9.45	0.11%	-1.56%	0%	9812	0.0942	32.06	9.6	0%	0%	0%	0%	0%
20230911	9.54	9.62	9.31	9.44	-1.97%	-0.11%	0%	6628	0.0626	20.08	9.45	0%	0%	0%	0%	0%
20230908	9.33	9.83	9.08	9.63	2.34%	3.44%	0%	21288	0.1982	57.36	9.31	0%	0%	0%	0%	0%
20230907	9.9	9.99	9.34	9.41	-5.33%	-2.18%	0%	20114	0.1935	52.4	9.62	0%	0%	0%	0%	0%
20230906	10.48	10.48	9.81	9.94	-2.26%	-0.7%	0%	17493	0.1751	42.6	10.01	0%	0%	0%	0%	0%
20230905	10.83	10.89	10.01	10.17	-8.87%	-1.93%	0%	35220	0.3651	77.02	10.37	0%	0%	0%	0%	0%
20230904	10.4	11.68	10.4	11.16	10.28%	1.45%	0%	47202	0.5193	97.16	11	0%	0%	0%	0%	0%
20230901	10.01	10.78	9.93	10.12	-0.78%	-1.75%	0%	31957	0.3291	56.92	10.3	0%	0%	0%	0%	0%
20230831	9.43	10.38	9.41	10.2	8.28%	2.82%	0%	37655	0.3734	59.29	9.92	0%	0%	0%	0%	0%
20230830	9.66	10.11	9.32	9.42	-1.88%	-2.28%	0%	31348	0.3021	42.55	9.64	0%	0%	0%	0%	0%
20230829	8.99	9.8	8.8	9.6	4.8%	1.8%	0%	29338	0.2766	16.64	9.43	0%	0%	0%	0%	0%
20230828	10.3	10.66	9.16	9.16	-5.86%	-8.95%	0%	39274	0.395	19.17	10.06	0%	0%	0%	0%	0%
20230825	11.23	11.44	9.65	9.73	-15.39%	-4.79%	0%	44081	0.4505	43.5	10.22	0%	0%	0%	0%	0%
20230824	13.25	13.88	11.08	11.5	-13.14%	-6.43%	0%	52065	0.6399	57.16	12.29	0%	0%	0%	0%	0%
20230823	15.19	15.44	13.2	13.24	-16.2%	-7.41%	0%	57867	0.8274	68.96	14.3	0%	0%	0%	0%	0%
20230822	13.99	16.27	13.8	15.8	11.19%	4.43%	0%	66225	1.0021	78.59	15.13	0%	0%	0%	0%	0%
20230821	13.39	15.99	13.1	14.21	6.04%	-3.07%	0%	68838	1.0094	75.01	14.66	0%	0%	0%	0%	0%
20230818	13.42	14.58	13.08	13.4	-1.69%	-1.76%	0%	66029	0.9008	61.68	13.64	0%	0%	0%	0%	0%
20230817	14.2	14.89	13.01	13.63	-14.71%	-0.87%	0%	88295	1.2144	69.6	13.75	0%	0%	0%	0%	0%
20230816	14.2	22.71	14.2	15.98	128.29%	-8%	0%	124918	2.1697	95.14	17.37	0%	0%	0%	0%	0%