网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

通源石油 (300164)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.42
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.07 52周最低:2.98

通源石油(300164) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-214.274.384.224.280.061.42199,6428,5813.793.89
2021-06-184.254.324.184.22-0.09-2.09253,36910,6963.254.94
2021-06-174.294.454.274.31-0.18-4.01405,73217,5774.017.91
2021-06-164.594.754.324.490.092.05584,38326,6009.7711.39
2021-06-154.304.584.284.400.040.92517,91022,8066.8810.10
2021-06-114.034.643.954.360.379.27624,39127,01917.2912.18
2021-06-103.974.113.953.99-0.03-0.75205,0518,2203.984.00
2021-06-093.894.173.874.020.184.69254,48610,2277.814.96
2021-06-083.813.843.783.84-0.03-0.78105,6134,0251.552.06
2021-06-073.944.023.843.87-0.04-1.02127,0094,9644.602.48
2021-06-043.904.083.893.91-0.09-2.25158,4056,2284.753.09
2021-06-034.094.303.994.00-0.08-1.96284,38711,7137.605.55
2021-06-023.974.163.954.080.123.03344,99614,0105.306.73
2021-06-013.834.033.813.960.133.39179,2727,0315.743.50
2021-05-313.823.833.773.83-0.01-0.2672,8032,7661.561.42
2021-05-283.863.893.773.840.061.59101,0483,8543.171.97
2021-05-273.793.843.763.78-0.04-1.0579,8613,0292.091.56
2021-05-263.783.923.713.82-0.01-0.26103,4213,9505.482.02
2021-05-253.853.943.773.830.061.59127,5794,9034.512.49
2021-05-243.863.923.773.77-0.09-2.33139,5035,3323.892.72
2021-05-213.693.943.653.860.112.93196,0977,5057.733.82
2021-05-203.803.823.713.75-0.14-3.60138,5385,1932.832.70
2021-05-193.903.943.843.89-0.14-3.47219,9288,5202.484.29
2021-05-183.754.093.734.030.328.63362,22214,2979.707.06
2021-05-173.783.833.693.71-0.05-1.3393,7833,5133.721.83
2021-05-143.763.833.723.76-0.06-1.57156,4985,8862.883.05
2021-05-133.833.993.783.82-0.04-1.04193,2217,4925.443.77
2021-05-123.673.913.673.860.164.32232,0138,9126.494.52
2021-05-113.743.803.643.70-0.13-3.39165,1846,1214.183.22
2021-05-103.623.903.593.830.236.39259,1969,7148.615.05
2021-05-073.523.633.503.600.041.12123,3444,4133.652.41
2021-05-063.463.583.463.560.144.09133,9004,7343.512.61
2021-04-303.523.523.403.42-0.05-1.4454,7391,8853.461.07
2021-04-293.483.543.443.470.030.8773,9712,5842.911.44
2021-04-283.443.463.403.44-0.01-0.2939,0251,3381.740.76
2021-04-273.403.463.363.450.051.4757,8041,9722.941.13
2021-04-263.393.503.383.400.051.4980,9052,7823.581.58
2021-04-233.433.433.333.35-0.07-2.0562,4642,1042.921.22
2021-04-223.433.493.423.42-0.03-0.8746,1691,5932.030.90
2021-04-213.503.533.443.45-0.09-2.5469,8212,4192.541.36
2021-04-203.563.603.533.54-0.03-0.8466,6982,3801.961.30
2021-04-193.603.623.563.57-0.04-1.1188,4603,1711.661.72
2021-04-163.543.643.483.610.051.40141,1395,0544.492.75
2021-04-153.543.713.543.560.072.01165,3955,9654.873.23
2021-04-143.443.493.403.490.061.7557,3791,9792.621.12
2021-04-133.453.453.373.430.010.2956,2141,9132.341.10
2021-04-123.483.493.413.42-0.04-1.1650,8441,7502.310.99
2021-04-093.423.483.403.460.030.8750,0811,7232.330.98
2021-04-083.533.543.423.43-0.10-2.8386,4732,9983.401.69
2021-04-073.503.553.483.530.020.5772,9812,5701.991.42
2021-04-063.453.523.423.510.041.1563,3772,2122.881.24
2021-04-023.523.523.443.47-0.01-0.2975,4462,6202.301.47
2021-04-013.523.553.443.48-0.09-2.52101,4223,5213.081.98
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021