股票价格成本查询

相关股票: 美的集团海尔智家格力电器三花智控苏泊尔石头科技海信家电飞科电器海信视像科沃斯老板电器兆驰股份四川长虹欧普照明创维数字莱克电气新宝股份热威股份盾安环境九阳股份深康佳Ａ小熊电器立达信极米科技东方电热火星人四川九洲奥马电器佛山照明富佳股份浙江美大海立股份德昌股份得邦照明德尔玛惠而浦长虹美菱万和电气华翔股份九联科技华帝股份阳光照明奥佳华
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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	9.77	9.88	9.77	9.85	0.2%	0.31%	0%	396	0.0038	54.89	9.82	0%	0%	0%	0%	0%
20230927	9.79	9.9	9.79	9.83	0.41%	0%	0%	747	0.0073	94.63	9.83	0%	0%	0%	0%	0%
20230926	9.81	9.86	9.74	9.79	-0.1%	0.1%	0%	687	0.0067	81.86	9.78	0%	0%	0%	0%	0%
20230925	9.89	9.91	9.79	9.8	-1.01%	-0.31%	0%	489	0.0048	50.38	9.83	0%	0%	0%	0%	0%
20230922	9.85	9.9	9.74	9.9	0.51%	0.61%	0%	876	0.0086	84.77	9.84	0%	0%	0%	0%	0%
20230921	9.84	9.85	9.75	9.85	0%	0.61%	0%	330	0.0032	30.17	9.79	0%	0%	0%	0%	0%
20230920	9.9	9.91	9.76	9.85	-0.4%	0.2%	0%	950	0.0093	65.26	9.83	0%	0%	0%	0%	0%
20230919	9.91	9.91	9.83	9.89	-0.2%	0.3%	0%	412	0.004	24.53	9.86	0%	0%	0%	0%	0%
20230918	10.07	10.07	9.8	9.91	-0.3%	0.51%	0%	1158	0.0114	52.98	9.86	0%	0%	0%	0%	0%
20230915	9.85	9.95	9.85	9.94	0.51%	0.51%	0%	930	0.0091	27.22	9.89	0%	0%	0%	0%	0%
20230914	9.9	9.92	9.79	9.89	0.1%	0.3%	0%	1205	0.0118	29.2	9.86	0%	0%	0%	0%	0%
20230913	9.84	9.92	9.8	9.88	0%	0.51%	0%	1221	0.012	28.12	9.83	0%	0%	0%	0%	0%
20230912	9.85	9.97	9.85	9.88	-1.1%	-0.1%	0%	2051	0.0202	46.54	9.89	0%	0%	0%	0%	0%
20230911	9.91	10.04	9.88	9.99	0.81%	0.4%	0%	1096	0.0109	25.16	9.95	0%	0%	0%	0%	0%
20230908	9.92	10.03	9.88	9.91	-0.5%	-0.1%	0%	1332	0.0132	29.03	9.92	0%	0%	0%	0%	0%
20230907	10.18	10.18	9.91	9.96	-1.39%	-0.5%	0%	3943	0.0394	83.64	10.01	0%	0%	0%	0%	0%
20230906	10.08	10.18	10.04	10.1	-0.49%	0.1%	0%	2926	0.0295	64.52	10.09	0%	0%	0%	0%	0%
20230905	10.4	10.55	10.11	10.15	-4.06%	-1.17%	0%	5446	0.0559	119.6	10.27	0%	0%	0%	0%	0%
20230904	10.6	10.9	10.5	10.58	3.32%	-0.56%	0%	12133	0.129	287.1	10.64	0%	0%	0%	0%	0%
20230901	10.03	10.49	9.86	10.24	1.79%	-0.29%	0%	7678	0.0788	215.58	10.27	0%	0%	0%	0%	0%
20230831	9.98	10.18	9.86	10.06	2.13%	0.4%	0%	3436	0.0344	95.54	10.02	0%	0%	0%	0%	0%
20230830	9.83	9.96	9.73	9.85	0.1%	-0.3%	0%	1953	0.0192	46.52	9.88	0%	0%	0%	0%	0%
20230829	9.61	9.9	9.6	9.84	3.36%	0.61%	0%	1973	0.0192	8.82	9.78	0%	0%	0%	0%	0%
20230828	9.94	9.99	9.5	9.52	0.21%	-2.16%	0%	3319	0.0322	14.26	9.73	0%	0%	0%	0%	0%
20230825	9.75	9.8	9.43	9.5	-3.06%	-0.73%	0%	3092	0.0295	45.78	9.57	0%	0%	0%	0%	0%
20230824	9.8	9.99	9.68	9.8	0.62%	-0.2%	0%	2625	0.0257	28.23	9.82	0%	0%	0%	0%	0%
20230823	10.05	10.05	9.73	9.74	-2.89%	-1.52%	0%	4013	0.0397	31.18	9.89	0%	0%	0%	0%	0%
20230822	10.28	10.29	9.99	10.03	-1.08%	-0.3%	0%	3651	0.0367	20.72	10.06	0%	0%	0%	0%	0%
20230821	10.15	10.3	10.06	10.14	0.3%	-0.2%	0%	4592	0.0466	19.3	10.16	0%	0%	0%	0%	0%
20230818	10.08	10.46	10.02	10.11	0.6%	-1.46%	0%	7148	0.0733	27.86	10.26	0%	0%	0%	0%	0%
20230817	10.37	10.37	9.95	10.05	-2.8%	-0.4%	0%	8575	0.0865	30.16	10.09	0%	0%	0%	0%	0%
20230816	10.54	10.55	10.33	10.34	-0.77%	-1.05%	0%	6629	0.0692	21.94	10.45	0%	0%	0%	0%	0%
20230815	10.86	10.86	10.4	10.42	-2.8%	-1.61%	0%	8524	0.0903	25.34	10.59	0%	0%	0%	0%	0%
20230814	10.9	10.93	10.66	10.72	-2.55%	-0.28%	0%	13213	0.142	34.67	10.75	0%	0%	0%	0%	0%
20230811	11.22	11.35	10.93	11	-7.49%	-0.99%	0%	26591	0.2953	61.99	11.11	0%	0%	0%	0%	0%
20230810	11.9	12.99	11.7	11.89	-1.9%	-3.41%	0%	31561	0.3883	38.99	12.31	0%	0%	0%	0%	0%
20230809	11.01	12.57	10.9	12.12	6.22%	3.95%	0%	46162	0.5383	44.72	11.66	0%	0%	0%	0%	0%
20230808	12.94	13.24	11.41	11.41	-14.08%	-7.84%	0%	55000	0.6807	99.61	12.38	0%	0%	0%	0%	0%