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:1.01
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.18 52周最低:3.78

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(%)
2020-09-184.764.854.644.76-0.01-0.21208,7999,8994.404.64
2020-09-174.804.954.714.770.020.42221,86210,6765.054.93
2020-09-164.844.924.694.75-0.10-2.06154,2597,3824.743.42
2020-09-154.905.024.734.85-0.07-1.42189,8319,1975.894.21
2020-09-144.594.984.594.920.306.49250,73912,0968.445.57
2020-09-114.454.694.444.620.153.36218,60010,0675.594.85
2020-09-105.005.084.404.47-0.63-12.35368,12517,33713.338.17
2020-09-095.615.815.005.10-0.73-12.52536,07329,56113.8911.90
2020-09-085.375.935.255.830.336.00501,45428,03712.3611.13
2020-09-075.295.805.195.500.132.42509,77827,88711.3611.32
2020-09-044.905.504.835.370.336.55493,82525,56013.2910.96
2020-09-035.005.274.955.040.020.40394,07819,9786.378.75
2020-09-024.795.244.755.020.234.80454,35522,64610.2310.09
2020-09-014.594.874.504.790.214.59276,60912,9338.086.14
2020-08-314.674.714.534.58-0.13-2.76222,85510,2223.824.95
2020-08-284.744.824.584.71-0.15-3.09266,83612,5144.945.92
2020-08-274.564.944.504.860.255.42346,09816,4979.547.68
2020-08-264.604.774.504.610.040.88281,75413,0745.916.26
2020-08-254.394.644.374.570.173.86259,22711,7696.145.76
2020-08-244.354.424.234.400.051.15109,0124,7474.372.42
2020-08-214.374.394.314.350.030.6956,5382,4571.851.26
2020-08-204.344.404.294.32-0.02-0.4694,0014,0782.532.09
2020-08-194.404.444.334.34-0.08-1.81115,8835,0662.492.57
2020-08-184.454.464.384.42-0.02-0.4591,0964,0251.802.02
2020-08-174.384.484.354.440.040.91118,1665,2462.952.62
2020-08-144.374.404.304.40-0.01-0.2394,1594,1002.272.09
2020-08-134.294.444.284.410.112.56145,7926,3733.723.24
2020-08-124.214.304.164.300.092.1477,5953,2803.331.72
2020-08-114.304.364.194.21-0.10-2.3286,8813,7173.941.93
2020-08-104.184.344.174.310.122.8697,3934,1604.062.16
2020-08-074.294.294.164.19-0.11-2.5677,9333,2783.021.73
2020-08-064.344.374.224.30-0.05-1.15116,1664,9803.452.58
2020-08-054.274.374.204.350.071.64145,0396,2533.973.22
2020-08-044.254.284.184.280.030.71102,0634,3252.352.27
2020-08-034.184.254.154.250.092.16105,7044,4612.402.35
2020-07-314.114.174.094.160.020.4864,1442,6501.931.42
2020-07-304.154.214.134.14-0.03-0.7263,4692,6441.921.41
2020-07-294.114.184.054.170.040.9755,7892,2993.151.24
2020-07-284.094.184.084.130.061.4758,7982,4242.461.31
2020-07-274.124.164.034.07-0.05-1.2163,0382,5653.161.40
2020-07-244.204.274.104.12-0.11-2.60109,5684,5884.022.43
2020-07-234.274.284.154.23-0.09-2.08108,6914,5723.012.41
2020-07-224.254.384.224.320.102.37163,0617,0483.793.62
2020-07-214.274.304.204.22-0.06-1.4083,8353,5582.341.86
2020-07-204.154.284.134.280.133.13121,7745,1243.612.70
2020-07-174.244.494.154.15-0.12-2.81177,2537,6417.963.94
2020-07-164.264.344.154.270.030.71104,7694,4434.482.33
2020-07-154.414.424.234.24-0.14-3.20115,5504,9744.342.57
2020-07-144.314.404.254.380.071.62144,8436,2613.483.22
2020-07-134.204.334.204.310.133.11110,9844,7473.112.46
2020-07-104.264.324.164.18-0.12-2.79134,2785,7003.722.98
2020-07-094.214.344.184.300.112.63143,3166,1103.823.18
2020-07-084.134.204.124.190.040.96112,5204,6891.932.50
2020-07-074.224.234.124.15-0.03-0.72131,5055,4822.632.92
2020-07-064.054.194.044.180.174.24130,6355,3783.742.90
2020-07-033.974.063.964.010.041.0181,0013,2572.521.80
2020-07-023.893.983.883.970.082.0641,6251,6412.570.92
2020-07-013.853.913.853.890.020.5234,2591,3311.550.76
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
©1997-2020