N华虹(688347)_成本_均价

相关股票: 中芯国际工业富联立讯精密京东方Ａ海光信息北方华创传音控股韦尔股份 XD中微公华虹公司三安光电 TCL科技紫光国微华润微兆易创新卓胜微蓝思科技三环集团澜起科技寒武纪长电科技闻泰科技沪硅产业歌尔股份华勤技术鹏鼎控股盛美上海沪电股份拓荆科技领益智造格科微复旦微电江波龙中芯集成圣邦股份和辉光电安克创新生益科技北京君正视源股份龙芯中科士兰微晶合集成
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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	46.51	46.65	45.81	46	-0.95%	9900%	0%	5453889	2.5232	116.77	0.46	0%	0%	0%	0%	0%
20230927	46.41	46.9	46.23	46.44	0.06%	9780.85%	0%	3355595	1.5625	73.93	0.47	0%	0%	0%	0%	0%
20230926	46.57	46.93	46.34	46.41	-0.34%	9774.47%	0%	2901587	1.3521	60.28	0.47	0%	0%	0%	0%	0%
20230925	47.1	47.1	46.35	46.57	-1.69%	9808.51%	0%	4498736	2.0997	87.82	0.47	0%	0%	0%	0%	0%
20230922	45.55	47.48	45.41	47.37	3.65%	9978.72%	0%	7324866	3.4144	138.57	0.47	0%	0%	0%	0%	0%
20230921	45.44	46.15	45.44	45.7	0.71%	9834.78%	0%	3774838	1.7298	71.88	0.46	0%	0%	0%	0%	0%
20230920	46.09	46.5	45.38	45.38	-1.37%	9765.22%	0%	3934291	1.8085	64.47	0.46	0%	0%	0%	0%	0%
20230919	46.47	46.6	45.82	46.01	-1.16%	9902.17%	0%	3695599	1.705	50.88	0.46	0%	0%	0%	0%	0%
20230918	46.17	47.13	45.66	46.55	0%	9804.26%	0%	4724636	2.2012	55.87	0.47	0%	0%	0%	0%	0%
20230915	46.37	47.47	45.83	46.55	0.58%	9804.26%	0%	6296670	2.9453	70.16	0.47	0%	0%	0%	0%	0%
20230914	47.15	47.18	46.13	46.28	-1.78%	9746.81%	0%	4422390	2.0565	45.68	0.47	0%	0%	0%	0%	0%
20230913	48.14	48.18	46.59	47.12	-2.32%	9925.53%	0%	6064329	2.8658	53.59	0.47	0%	0%	0%	0%	0%
20230912	48.9	48.9	47.81	48.24	-1.45%	9950%	0%	5864113	2.8333	43.86	0.48	0%	0%	0%	0%	0%
20230911	48.62	49.55	48.4	48.95	0.02%	9889.8%	0%	5749409	2.8157	38.59	0.49	0%	0%	0%	0%	0%
20230908	48.65	49.46	48.56	48.94	0.49%	9887.76%	0%	5787497	2.8333	37.47	0.49	0%	0%	0%	0%	0%
20230907	51	51.03	48.7	48.7	-5.44%	9640%	0%	11455988	5.6991	73.87	0.5	0%	0%	0%	0%	0%
20230906	50.1	51.85	49.61	51.5	2.67%	9998.04%	0%	14272987	7.2428	96.17	0.51	0%	0%	0%	0%	0%
20230905	51.8	52.16	49.6	50.16	-2.87%	9735.29%	0%	14942276	7.5775	106.07	0.51	0%	0%	0%	0%	0%
20230904	51.25	51.64	50.5	51.64	0.86%	9999.99%	0%	9339070	4.7663	66.97	0.51	0%	0%	0%	0%	0%
20230901	51.9	52.7	50.41	51.2	-1.73%	9939.22%	0%	11682461	5.974	83.74	0.51	0%	0%	0%	0%	0%
20230831	50.64	53.43	50.55	52.1	1.9%	9919.23%	0%	20106726	10.4857	145.96	0.52	0%	0%	0%	0%	0%
20230830	51.05	52.79	50.11	51.13	3.38%	9732.69%	0%	27005744	13.9265	213.31	0.52	0%	0%	0%	0%	0%
20230829	44.39	49.76	44.34	49.46	11.57%	9999.99%	0%	23291841	11.1394	196	0.48	0%	0%	0%	0%	0%
20230828	46.77	46.79	44.1	44.33	1.14%	9536.96%	0%	11803535	5.3918	108.28	0.46	0%	0%	0%	0%	0%
20230825	45.2	45.2	43.45	43.83	-4.09%	9861.36%	0%	9620174	4.2427	84.78	0.44	0%	0%	0%	0%	0%
20230824	45.1	46.33	44.98	45.7	1.8%	9834.78%	0%	8445708	3.8695	68.08	0.46	0%	0%	0%	0%	0%
20230823	46.11	46.11	44.88	44.89	-3.42%	9875.56%	0%	7437854	3.3835	49.61	0.45	0%	0%	0%	0%	0%
20230822	47.89	47.89	45.37	46.48	-2.11%	9999.99%	0%	15785656	7.3112	95.53	0.46	0%	0%	0%	0%	0%
20230821	48.7	49.06	47.41	47.48	-2.82%	9791.67%	0%	10283599	4.958	57.71	0.48	0%	0%	0%	0%	0%
20230818	49.5	50.74	48.86	48.86	-0.35%	9672%	0%	12981110	6.4906	72.16	0.5	0%	0%	0%	0%	0%
20230817	48.02	49.18	48.01	49.03	1.03%	9906.12%	0%	8137798	3.9625	42.57	0.49	0%	0%	0%	0%	0%
20230816	48.38	49.45	48.03	48.53	0.17%	9804.08%	0%	7386279	3.6003	35.74	0.49	0%	0%	0%	0%	0%
20230815	48.7	48.93	48.03	48.45	-0.92%	9993.75%	0%	7939469	3.8447	34.48	0.48	0%	0%	0%	0%	0%
20230814	49.87	49.99	47.8	48.9	-3.74%	9879.59%	0%	16330674	7.9731	63.22	0.49	0%	0%	0%	0%	0%
20230811	52.12	52.38	50.75	50.8	-4.46%	9860.78%	0%	21691597	11.1641	81.07	0.51	0%	0%	0%	0%	0%
20230810	52.41	55.23	52.22	53.17	0.36%	9746.3%	0%	28123645	15.2203	82.52	0.54	0%	0%	0%	0%	0%
20230809	52.87	53.53	51.86	52.98	-0.77%	9896.23%	0%	22302415	11.7229	56.83	0.53	0%	0%	0%	0%	0%
20230808	51.4	54.16	51.01	53.39	0.62%	9973.58%	0%	31695044	16.6975	98.5	0.53	0%	0%	0%	0%	0%