股票价格成本查询

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	70.97	73.44	68.89	72.76	3.29%	9999.99%	0%	294970	0.2116	55.96	0.72	0%	0%	0%	0%	0%
20230927	75	75	70.35	70.44	-5.45%	9683.33%	0%	529554	0.3824	96.09	0.72	0%	0%	0%	0%	0%
20230926	70.3	74.96	68.23	74.5	6.38%	9999.99%	0%	530336	0.3849	98.28	0.73	0%	0%	0%	0%	0%
20230925	69.45	71	67.55	70.03	0.76%	9904.29%	0%	370263	0.2588	66.47	0.7	0%	0%	0%	0%	0%
20230922	69.28	69.98	66.66	69.5	1.79%	9972.46%	0%	320641	0.2202	54.2	0.69	0%	0%	0%	0%	0%
20230921	67.38	69.81	66.98	68.28	1.34%	9795.65%	0%	353584	0.243	55.86	0.69	0%	0%	0%	0%	0%
20230920	68.33	69.04	66.67	67.38	-1.39%	9808.82%	0%	226055	0.153	31.74	0.68	0%	0%	0%	0%	0%
20230919	68.75	69.49	67.6	68.33	-0.86%	9948.53%	0%	213196	0.1459	25.37	0.68	0%	0%	0%	0%	0%
20230918	68.58	72.8	68.06	68.92	-2.48%	9745.71%	0%	481309	0.3366	50.57	0.7	0%	0%	0%	0%	0%
20230915	74.06	74.06	70.05	70.67	-4.59%	9715.28%	0%	556963	0.4009	55.16	0.72	0%	0%	0%	0%	0%
20230914	77.88	79.1	72.9	74.07	-4.86%	9776%	0%	482829	0.361	44.43	0.75	0%	0%	0%	0%	0%
20230913	78	78.55	75	77.85	-0.33%	9999.99%	0%	378321	0.2898	32.64	0.77	0%	0%	0%	0%	0%
20230912	81.2	81.58	77.79	78.11	-4.53%	9787.34%	0%	424948	0.3368	34.77	0.79	0%	0%	0%	0%	0%
20230911	80.56	82.49	78.02	81.82	1.87%	9999.99%	0%	512511	0.4116	41.35	0.8	0%	0%	0%	0%	0%
20230908	78.93	81.67	78.33	80.32	0.4%	9940%	0%	418775	0.3331	33.42	0.8	0%	0%	0%	0%	0%
20230907	82.76	85.5	80	80	-3.32%	9538.55%	0%	480602	0.398	39.42	0.83	0%	0%	0%	0%	0%
20230906	83	84.5	78.23	82.75	2.92%	9991.46%	0%	720562	0.5895	58.79	0.82	0%	0%	0%	0%	0%
20230905	76.57	83.8	76.57	80.4	4.15%	9825.93%	0%	698010	0.5634	60.1	0.81	0%	0%	0%	0%	0%
20230904	79.99	79.99	76.22	77.2	-2.25%	9925.97%	0%	517757	0.4006	45.7	0.77	0%	0%	0%	0%	0%
20230901	81.6	83.8	78.52	78.98	-5.7%	9650.62%	0%	563381	0.4542	54.35	0.81	0%	0%	0%	0%	0%
20230831	85	85.54	82.21	83.75	-1.42%	9870.24%	0%	481039	0.4031	49.8	0.84	0%	0%	0%	0%	0%
20230830	84.51	85.47	82	84.96	5.53%	9999.99%	0%	845614	0.707	89.57	0.84	0%	0%	0%	0%	0%
20230829	73.9	82.95	73.71	80.51	4.94%	9999.99%	0%	700875	0.5497	96.43	0.78	0%	0%	0%	0%	0%
20230828	79.19	81.56	74.32	76.72	3.23%	9735.9%	0%	662461	0.5179	93.33	0.78	0%	0%	0%	0%	0%
20230825	63.98	81	63.98	74.32	-7.07%	9809.33%	0%	805076	0.6073	93.39	0.75	0%	0%	0%	0%	0%
20230824	80.6	83.98	79.2	79.97	-0.04%	9772.84%	0%	708064	0.5766	91.13	0.81	0%	0%	0%	0%	0%
20230823	83.14	83.14	79.58	80	-3.78%	9776.54%	0%	486168	0.3937	63.65	0.81	0%	0%	0%	0%	0%
20230822	86.3	87.1	81.78	83.14	-3.47%	9797.62%	0%	425522	0.3559	57.43	0.84	0%	0%	0%	0%	0%
20230821	83.6	87.29	81.9	86.13	3.03%	9999.99%	0%	553118	0.4698	76.22	0.85	0%	0%	0%	0%	0%
20230818	81.51	89	81.51	83.6	1.95%	9620.93%	0%	921985	0.7964	130.99	0.86	0%	0%	0%	0%	0%
20230817	85.47	85.47	79.59	82	-2.14%	9999.99%	0%	1097045	0.8888	159.32	0.81	0%	0%	0%	0%	0%
20230816	83.02	85.14	83.02	83.79	-1.91%	9875%	0%	236235	0.1986	37.16	0.84	0%	0%	0%	0%	0%
20230815	87.32	87.32	82.4	85.42	-2.18%	9949.41%	0%	437207	0.3699	60.17	0.85	0%	0%	0%	0%	0%
20230814	85.2	88.66	85	87.32	0.83%	9936.78%	0%	311606	0.2708	43.34	0.87	0%	0%	0%	0%	0%
20230811	90	90	86	86.6	-3.66%	9740.91%	0%	391268	0.3433	52.34	0.88	0%	0%	0%	0%	0%
20230810	89.01	91.65	88	89.89	-0.34%	9887.78%	0%	294369	0.2645	43.73	0.9	0%	0%	0%	0%	0%
20230809	88.5	91.81	88.24	90.2	0.78%	9922.22%	0%	419722	0.3772	61.55	0.9	0%	0%	0%	0%	0%
20230808	93.89	93.91	89.5	89.5	-3.74%	9735.16%	0%	383472	0.3491	49.32	0.91	0%	0%	0%	0%	0%
20230807	91.86	93.6	89.68	92.98	0.56%	9999.99%	0%	515848	0.4729	60.68	0.92	0%	0%	0%	0%	0%
20230804	89.1	93.1	88.22	92.46	2.62%	9950%	0%	547660	0.5018	61.22	0.92	0%	0%	0%	0%	0%
20230803	94.8	95.49	89.51	90.1	-5.75%	9693.48%	0%	730926	0.6693	71.25	0.92	0%	0%	0%	0%	0%
20230802	88.09	95.8	87.13	95.6	6.51%	9999.99%	0%	1137748	1.0547	96.79	0.93	0%	0%	0%	0%	0%
20230801	88.87	93	86	89.76	-0.03%	9985.39%	0%	571121	0.509	43.86	0.89	0%	0%	0%	0%	0%
20230731	93.72	93.72	87.13	89.79	-0.99%	9876.67%	0%	584265	0.5244	39.67	0.9	0%	0%	0%	0%	0%
20230728	93.11	93.11	88.9	90.69	-2.6%	9865.93%	0%	724194	0.6575	44.2	0.91	0%	0%	0%	0%	0%
20230727	94.45	95.95	92	93.11	-1.99%	9805.32%	0%	364082	0.3432	18.87	0.94	0%	0%	0%	0%	0%
20230726	96.5	98.9	94	95	-3.14%	9795.83%	0%	710595	0.6826	31	0.96	0%	0%	0%	0%	0%
20230725	96.2	99.89	95.22	98.08	3.79%	9908.16%	0%	1007483	0.9911	38.73	0.98	0%	0%	0%	0%	0%
20230724	92.08	96	91.02	94.5	0.54%	9953.19%	0%	748534	0.7073	23.37	0.94	0%	0%	0%	0%	0%
20230721	99.02	100.76	93.01	93.99	-5.44%	9690.63%	0%	1412059	1.3544	39.35	0.96	0%	0%	0%	0%	0%
20230720	96.05	102	94.61	99.4	2.57%	9940.4%	0%	1478583	1.4614	36.6	0.99	0%	0%	0%	0%	0%
20230719	93.93	101.75	93.93	96.91	2.14%	9788.78%	0%	1643795	1.6082	51.15	0.98	0%	0%	0%	0%	0%
20230718	95.46	103.02	94.61	94.88	-1.62%	9581.63%	0%	1902100	1.8716	54.87	0.98	0%	0%	0%	0%	0%
20230717	96.95	99.98	95	96.44	-1.51%	9740.82%	0%	2020545	1.9718	52.93	0.98	0%	0%	0%	0%	0%
20230714	103.81	103.81	94	97.92	-4.95%	9891.84%	0%	3768751	3.6989	88.99	0.98	0%	0%	0%	0%	0%
20230713	91.67	103.02	91.67	103.02	11.61%	9999.99%	0%	3813265	3.7373	87.06	0.98	0%	0%	0%	0%	0%
20230712	88.51	95.38	85.73	92.3	1.22%	9932.61%	0%	3992008	3.6528	65.65	0.92	0%	0%	0%	0%	0%
20230711	88.38	99.9	88	91.19	4.68%	9601.06%	0%	5197866	4.8935	89.51	0.94	0%	0%	0%	0%	0%