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:0.39
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.86 52周最低:4.92

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(%)
2019-09-205.605.615.515.570.000.00148,9278,2681.803.62
2019-09-195.705.705.515.57-0.22-3.80248,34913,8313.286.04
2019-09-185.805.945.705.79-0.54-8.53464,15426,8773.7911.28
2019-09-176.006.515.956.330.396.57786,14848,5379.4319.11
2019-09-165.945.945.865.940.5410.00340,48920,2111.488.28
2019-09-125.415.415.355.400.020.3747,6602,5661.121.16
2019-09-115.445.465.375.38-0.05-0.9255,3292,9921.661.35
2019-09-105.475.475.395.43-0.02-0.3756,4313,0641.471.37
2019-09-095.365.455.335.450.112.0685,5104,6122.252.08
2019-09-065.355.365.295.340.010.1962,4943,3281.311.52
2019-09-055.385.405.325.330.020.3886,6524,6451.512.11
2019-09-045.235.325.195.310.081.5373,7033,8702.491.79
2019-09-035.225.275.195.23-0.02-0.3854,2362,8291.521.32
2019-09-025.085.255.065.250.163.1469,5343,6073.731.69
2019-08-305.255.275.075.09-0.11-2.1258,8173,0283.851.43
2019-08-295.245.255.195.20-0.01-0.1947,4272,4731.151.15
2019-08-285.205.245.165.210.040.7759,5283,0961.551.45
2019-08-275.115.205.095.170.101.9767,5213,4882.171.64
2019-08-265.005.124.925.07-0.03-0.5959,5393,0033.921.45
2019-08-235.185.185.085.10-0.07-1.3558,5762,9961.931.42
2019-08-225.225.325.175.270.050.9665,3423,4342.871.59
2019-08-215.205.265.205.220.020.3840,3582,1091.150.98
2019-08-205.225.265.195.20-0.02-0.3856,4662,9521.341.37
2019-08-195.125.235.115.220.132.5557,0202,9522.361.39
2019-08-165.085.155.085.09-0.01-0.2049,5852,5381.371.21
2019-08-154.935.114.935.10-0.01-0.2051,0902,5573.521.24
2019-08-145.235.245.085.110.020.3958,3213,0103.141.42
2019-08-135.095.115.035.09-0.04-0.7832,7031,6581.560.80
2019-08-125.075.145.035.130.081.5837,9101,9302.180.92
2019-08-095.175.205.035.05-0.09-1.7540,9912,0963.311.00
2019-08-085.105.195.105.140.020.3936,0401,8561.760.88
2019-08-075.095.205.075.120.061.1952,0302,6712.571.26
2019-08-065.195.234.975.06-0.26-4.8975,8763,8584.891.84
2019-08-055.325.385.285.32-0.02-0.3741,0842,1901.871.00
2019-08-025.355.375.265.34-0.19-3.4481,8214,3521.991.99
2019-08-015.615.635.505.53-0.13-2.3057,0483,1712.301.39
2019-07-315.705.725.645.66-0.02-0.3545,0342,5591.411.09
2019-07-305.645.735.645.680.010.1857,4313,2651.591.40
2019-07-295.805.805.635.67-0.11-1.9070,5894,0112.941.72
2019-07-265.755.825.725.780.030.5246,5782,6881.741.13
2019-07-255.815.835.695.75-0.11-1.8889,6405,1702.392.18
2019-07-245.765.965.735.860.101.7490,5685,3113.992.20
2019-07-235.705.765.685.760.091.5957,6803,3001.411.40
2019-07-225.935.975.565.67-0.25-4.2284,6564,8286.932.06
2019-07-195.966.005.925.920.000.0066,8833,9901.351.63
2019-07-186.036.085.915.92-0.16-2.6379,1224,7252.801.92
2019-07-176.086.126.076.08-0.02-0.3348,6342,9630.821.18
2019-07-166.116.136.086.10-0.03-0.4948,6812,9740.821.18
2019-07-156.136.176.036.13-0.16-2.54110,2956,7202.232.68
2019-07-126.246.306.206.29-0.01-0.1652,1643,2651.591.27
2019-07-116.336.396.266.300.081.2990,5115,7272.092.20
2019-07-106.236.256.166.220.010.1641,6062,5791.451.01
2019-07-096.236.246.136.210.030.4948,7513,0131.781.19
2019-07-086.436.466.146.18-0.23-3.5992,6355,7934.992.25
2019-07-056.376.456.346.410.020.3165,9274,2111.721.60
2019-07-046.516.586.376.39-0.12-1.8496,2536,2183.232.34
2019-07-036.556.566.496.51-0.19-2.8490,2535,8851.042.19
2019-07-026.656.746.616.70-0.05-0.74102,7296,8451.932.50
2019-07-016.696.776.596.750.192.90142,5489,5302.743.47
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
©1997-2019