碧兴物联(688671)_成本_均价

相关股票:
相关股吧:

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	45.45	46.66	45.44	45.83	1.42%	9863.04%	0%	1608285	0.7419	68.37	0.46	0%	0%	0%	0%	0%
20230927	46.98	47.2	45.07	45.19	-3.23%	9723.91%	0%	2131776	0.9812	76.35	0.46	0%	0%	0%	0%	0%
20230926	47.37	47.6	46.44	46.7	-0.87%	9836.17%	0%	1289442	0.6053	40.94	0.47	0%	0%	0%	0%	0%
20230925	48.49	48.49	47	47.11	-1.07%	9923.4%	0%	1743115	0.8273	51.98	0.47	0%	0%	0%	0%	0%
20230922	46.55	47.89	46.35	47.62	0.93%	9999.99%	0%	2066896	0.9768	57.38	0.47	0%	0%	0%	0%	0%
20230921	48.28	49.91	46.06	47.18	-2.86%	9729.17%	0%	3159273	1.5247	82.11	0.48	0%	0%	0%	0%	0%
20230920	48.5	49.83	46.63	48.57	0.91%	9812.24%	0%	2658333	1.2908	63.71	0.49	0%	0%	0%	0%	0%
20230919	48.28	48.89	47.5	48.13	-1.47%	9927.08%	0%	2002992	0.962	43.62	0.48	0%	0%	0%	0%	0%
20230918	48.16	50.08	47.8	48.85	1.45%	9869.39%	0%	2762514	1.3547	54.69	0.49	0%	0%	0%	0%	0%
20230915	49.21	49.27	47.6	48.15	-1.37%	9931.25%	0%	2455102	1.1854	40.88	0.48	0%	0%	0%	0%	0%
20230914	54.5	54.5	48.52	48.82	-11.09%	9664%	0%	5446342	2.7427	78.42	0.5	0%	0%	0%	0%	0%
20230913	55	57.19	54.21	54.91	2.56%	9705.36%	0%	5281025	2.9339	72.48	0.56	0%	0%	0%	0%	0%
20230912	53.14	55.23	52.01	53.54	0.96%	9814.81%	0%	3263961	1.7523	37.92	0.54	0%	0%	0%	0%	0%
20230911	54.25	54.85	51.33	53.03	-4.04%	9905.66%	0%	3693050	1.9611	36.52	0.53	0%	0%	0%	0%	0%
20230908	53.54	56.37	52.21	55.26	4.34%	9947.27%	0%	4646096	2.5399	43.71	0.55	0%	0%	0%	0%	0%
20230907	59.31	59.7	52.88	52.96	-11.88%	9357.14%	0%	5787251	3.2213	52.7	0.56	0%	0%	0%	0%	0%
20230906	58.88	60.29	56.5	60.1	2.28%	9999.99%	0%	5271883	3.0914	49.5	0.59	0%	0%	0%	0%	0%
20230905	61.29	61.5	56.83	58.76	-3.29%	9859.32%	0%	6283339	3.7033	57.3	0.59	0%	0%	0%	0%	0%
20230904	65.95	69.6	60.61	60.76	-10.63%	9247.69%	0%	8668784	5.5993	79.94	0.65	0%	0%	0%	0%	0%
20230901	76	77.55	66.68	67.99	-13.03%	9213.7%	0%	9883706	7.1728	101.13	0.73	0%	0%	0%	0%	0%
20230831	74	79.7	70.59	78.18	5.58%	9999.99%	0%	10991589	8.266	127.15	0.75	0%	0%	0%	0%	0%
20230830	71.85	78.5	70.46	74.05	5.15%	9906.76%	0%	11678623	8.6545	145.73	0.74	0%	0%	0%	0%	0%
20230829	67	80.5	61.3	70.42	4.64%	9999.99%	0%	13517110	9.2209	171.55	0.68	0%	0%	0%	0%	0%
20230828	58	67.3	53.18	67.3	20.01%	9999.99%	0%	10537630	6.3569	134.99	0.6	0%	0%	0%	0%	0%
20230825	51.88	61.4	51.24	56.08	7.85%	9738.6%	0%	9782654	5.552	130.09	0.57	0%	0%	0%	0%	0%
20230824	53.5	55.5	48	52	-6.91%	9900%	0%	8818170	4.5434	108.83	0.52	0%	0%	0%	0%	0%
20230823	57.54	61.2	55.1	55.86	-5.88%	9531.03%	0%	9148493	5.2786	121.39	0.58	0%	0%	0%	0%	0%
20230822	61.87	69.9	58.5	59.35	-3.5%	9173.44%	0%	14223752	9.1058	204.59	0.64	0%	0%	0%	0%	0%
20230821	58.6	61.5	56.5	61.5	20%	9999.99%	0%	10787710	6.4854	164.89	0.6	0%	0%	0%	0%	0%
20230818	51.25	51.25	51.25	51.25	20%	9949.02%	0%	2450353	1.2558	34.72	0.51	0%	0%	0%	0%	0%
20230817	39.09	43.25	38.33	42.71	6.59%	9999.99%	0%	6422567	2.6379	66.66	0.41	0%	0%	0%	0%	0%
20230816	39.52	41.86	39.28	40.07	0.05%	9673.17%	0%	4521580	1.8359	43.86	0.41	0%	0%	0%	0%	0%
20230815	42.33	44.47	39.88	40.05	-6.64%	9435.71%	0%	5941323	2.4846	53.29	0.42	0%	0%	0%	0%	0%
20230814	45.01	45.77	42.37	42.9	-6.52%	9650%	0%	7380034	3.2221	61.83	0.44	0%	0%	0%	0%	0%
20230811	45.11	48.48	44.88	45.89	1.75%	9663.83%	0%	9900667	4.6046	78.24	0.47	0%	0%	0%	0%	0%
20230810	47.13	58.8	44.77	45.1	-35.57%	9104.08%	0%	12866931	6.2641	93.29	0.49	0%	0%	0%	0%	0%
20230809	39	179	38.48	70	93.8%	9999.99%	0%	13966112	6.2767	89.04	0.45	0%	0%	0%	0%	0%