新都退(000033)股票行情
新都退(000033)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2017-07-06 | 1.67 | 1.70 | 0.07 | 4.29% | 1.59 | 1.77 | 388042 | 6522.19 | 9.03% |
| 2017-07-05 | 1.50 | 1.63 | 0.15 | 10.14% | 1.49 | 1.63 | 287694 | 4505.53 | 6.69% |
| 2017-07-04 | 1.49 | 1.48 | 0.00 | 0.00% | 1.47 | 1.52 | 194262 | 2899.90 | 4.52% |
| 2017-06-30 | 1.48 | 1.43 | -0.05 | -3.38% | 1.42 | 1.53 | 207563 | 3046.89 | 4.83% |
| 2017-06-29 | 1.42 | 1.48 | 0.07 | 4.96% | 1.41 | 1.52 | 189232 | 2800.61 | 4.40% |
| 2017-06-28 | 1.37 | 1.41 | 0.04 | 2.92% | 1.36 | 1.44 | 206471 | 2869.00 | 4.80% |
| 2017-06-27 | 1.35 | 1.37 | 0.01 | 0.74% | 1.35 | 1.42 | 166959 | 2302.42 | 3.89% |
| 2017-06-26 | 1.32 | 1.36 | 0.06 | 4.62% | 1.30 | 1.37 | 214367 | 2870.81 | 4.99% |
| 2017-06-23 | 1.39 | 1.30 | -0.10 | -7.14% | 1.26 | 1.40 | 447281 | 5883.32 | 10.41% |
| 2017-06-22 | 1.35 | 1.40 | 0.08 | 6.06% | 1.33 | 1.44 | 328849 | 4580.74 | 7.65% |
| 2017-06-21 | 1.23 | 1.32 | 0.09 | 7.32% | 1.20 | 1.33 | 578240 | 7370.90 | 13.46% |
| 2017-06-20 | 1.21 | 1.23 | -0.11 | -8.21% | 1.21 | 1.40 | 1597449 | 19630.83 | 37.17% |
| 2017-06-19 | 1.34 | 1.34 | -0.15 | -10.07% | 1.34 | 1.34 | 20156 | 270.09 | 0.47% |
| 2017-06-16 | 1.49 | 1.49 | -0.16 | -9.70% | 1.49 | 1.49 | 14292 | 212.95 | 0.33% |
| 2017-06-15 | 1.65 | 1.65 | -0.18 | -9.84% | 1.65 | 1.65 | 36932 | 609.38 | 0.86% |
| 2017-06-14 | 1.83 | 1.83 | -0.20 | -9.85% | 1.83 | 1.83 | 44954 | 822.66 | 1.05% |
| 2017-06-13 | 2.03 | 2.03 | -0.22 | -9.78% | 2.03 | 2.03 | 1029 | 20.89 | 0.02% |
| 2017-06-12 | 2.25 | 2.25 | -0.25 | -10.00% | 2.25 | 2.25 | 230 | 5.18 | 0.01% |
| 2017-06-09 | 2.50 | 2.50 | -0.28 | -10.07% | 2.50 | 2.50 | 752 | 18.80 | 0.02% |
| 2017-06-08 | 2.78 | 2.78 | -0.31 | -10.03% | 2.78 | 2.78 | 231 | 6.42 | 0.01% |
| 2017-06-07 | 3.09 | 3.09 | -0.34 | -9.91% | 3.09 | 3.09 | 94 | 2.90 | 0.00% |
| 2017-06-06 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 13 | 0.45 | 0.00% |
| 2017-06-05 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 117 | 4.46 | 0.00% |
| 2017-06-02 | 4.23 | 4.23 | -0.47 | -10.00% | 4.23 | 4.23 | 11 | 0.47 | 0.00% |
| 2017-06-01 | 4.70 | 4.70 | -0.52 | -9.96% | 4.70 | 4.70 | 19 | 0.89 | 0.00% |
| 2017-05-31 | 5.22 | 5.22 | -0.58 | -10.00% | 5.22 | 5.22 | 1 | 0.05 | 0.00% |
| 2017-05-26 | 5.80 | 5.80 | -0.64 | -9.94% | 5.80 | 5.80 | 3 | 0.17 | 0.00% |
| 2017-05-25 | 6.44 | 6.44 | -0.72 | -10.06% | 6.44 | 6.44 | 7 | 0.45 | 0.00% |
| 2017-05-24 | 7.16 | 7.16 | -0.80 | -10.05% | 7.16 | 7.16 | 3268 | 233.99 | 0.08% |
| 2015-04-29 | 10.38 | 10.38 | 0.49 | 4.95% | 10.38 | 10.38 | 81842 | 8495.17 | 2.48% |
| 2015-04-28 | 9.89 | 9.89 | 0.47 | 4.99% | 9.89 | 9.89 | 8376 | 828.40 | 0.25% |
| 2015-04-27 | 9.42 | 9.42 | 0.45 | 5.02% | 9.42 | 9.42 | 4834 | 455.38 | 0.15% |
| 2015-04-24 | 8.97 | 8.97 | 0.43 | 5.04% | 8.97 | 8.97 | 2749 | 246.55 | 0.08% |
| 2015-04-23 | 8.54 | 8.54 | 0.41 | 5.04% | 8.54 | 8.54 | 1234 | 105.38 | 0.04% |
| 2015-04-22 | 8.13 | 8.13 | 0.39 | 5.04% | 8.13 | 8.13 | 938 | 76.25 | 0.03% |
| 2015-04-21 | 7.74 | 7.74 | 0.37 | 5.02% | 7.74 | 7.74 | 323 | 25.03 | 0.01% |
| 2015-04-20 | 7.37 | 7.37 | 0.35 | 4.99% | 7.37 | 7.37 | 1785 | 131.59 | 0.05% |
| 2015-04-17 | 7.02 | 7.02 | 0.33 | 4.93% | 7.02 | 7.02 | 3990 | 280.09 | 0.12% |
| 2015-04-16 | 6.69 | 6.69 | 0.32 | 5.02% | 6.69 | 6.69 | 354 | 23.69 | 0.01% |
| 2015-04-15 | 6.37 | 6.37 | 0.30 | 4.94% | 6.37 | 6.37 | 446 | 28.44 | 0.01% |
| 2015-04-14 | 6.07 | 6.07 | 0.29 | 5.02% | 6.07 | 6.07 | 375 | 22.75 | 0.01% |
| 2015-04-13 | 5.78 | 5.78 | 0.28 | 5.09% | 5.78 | 5.78 | 478 | 27.64 | 0.01% |
| 2015-04-10 | 5.50 | 5.50 | 0.26 | 4.96% | 5.50 | 5.50 | 952 | 52.36 | 0.03% |
| 2015-04-09 | 5.24 | 5.24 | 0.25 | 5.01% | 5.24 | 5.24 | 889 | 46.57 | 0.03% |
| 2014-07-31 | 4.88 | 4.99 | 0.10 | 2.04% | 4.87 | 5.06 | 36696 | 1829.00 | 1.11% |
| 2014-07-30 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.95 | 34483 | 1682.78 | 1.05% |
| 2014-07-29 | 4.92 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 49785 | 2423.71 | 1.51% |
| 2014-07-28 | 4.92 | 4.92 | 0.01 | 0.20% | 4.85 | 4.94 | 38197 | 1866.98 | 1.16% |
| 2014-07-25 | 4.89 | 4.91 | 0.02 | 0.41% | 4.86 | 4.96 | 16168 | 791.60 | 0.49% |
| 2014-07-24 | 4.94 | 4.89 | -0.06 | -1.21% | 4.83 | 4.98 | 22989 | 1126.32 | 0.70% |
| 2014-07-23 | 5.04 | 4.95 | -0.08 | -1.59% | 4.94 | 5.04 | 26513 | 1316.29 | 0.80% |
| 2014-07-22 | 5.02 | 5.03 | -0.03 | -0.59% | 4.95 | 5.07 | 32749 | 1642.52 | 0.99% |
| 2014-07-21 | 4.85 | 5.06 | 0.22 | 4.55% | 4.80 | 5.08 | 114048 | 5717.07 | 3.46% |
| 2014-07-18 | 4.73 | 4.84 | 0.12 | 2.54% | 4.73 | 4.94 | 43753 | 2124.25 | 1.33% |
| 2014-07-17 | 4.73 | 4.72 | 0.01 | 0.21% | 4.63 | 4.73 | 15452 | 725.28 | 0.47% |
| 2014-07-16 | 4.71 | 4.71 | -0.01 | -0.21% | 4.63 | 4.73 | 28401 | 1333.74 | 0.86% |
| 2014-07-15 | 4.73 | 4.72 | 0.00 | 0.00% | 4.69 | 4.73 | 11666 | 549.07 | 0.35% |
| 2014-07-14 | 4.68 | 4.72 | 0.02 | 0.43% | 4.62 | 4.79 | 28558 | 1338.41 | 0.87% |
| 2014-07-11 | 4.70 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 9903 | 464.58 | 0.30% |
| 2014-07-10 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.75 | 19020 | 895.87 | 0.58% |
| 2014-07-09 | 4.70 | 4.66 | -0.05 | -1.06% | 4.63 | 4.71 | 27032 | 1261.75 | 0.82% |
| 2014-07-08 | 4.76 | 4.71 | -0.02 | -0.42% | 4.65 | 4.76 | 16288 | 764.61 | 0.49% |
| 2014-07-07 | 4.65 | 4.73 | 0.05 | 1.07% | 4.65 | 4.76 | 19915 | 941.59 | 0.60% |
| 2014-07-04 | 4.68 | 4.68 | -0.01 | -0.21% | 4.64 | 4.72 | 15223 | 713.58 | 0.46% |
| 2014-07-03 | 4.71 | 4.69 | -0.03 | -0.64% | 4.68 | 4.77 | 25709 | 1208.68 | 0.78% |
| 2014-07-02 | 4.73 | 4.72 | -0.07 | -1.46% | 4.68 | 4.82 | 24553 | 1159.49 | 0.75% |
| 2014-07-01 | 4.62 | 4.79 | 0.17 | 3.68% | 4.57 | 4.84 | 44123 | 2088.63 | 1.34% |
| 2014-06-30 | 4.61 | 4.62 | -0.03 | -0.65% | 4.59 | 4.70 | 31943 | 1480.90 | 0.97% |
| 2014-06-27 | 4.64 | 4.65 | -0.05 | -1.06% | 4.63 | 4.71 | 31580 | 1472.10 | 0.96% |
| 2014-06-26 | 4.73 | 4.70 | -0.03 | -0.63% | 4.65 | 4.75 | 31755 | 1490.10 | 0.96% |
| 2014-06-25 | 4.66 | 4.73 | 0.03 | 0.64% | 4.60 | 4.78 | 49108 | 2315.90 | 1.49% |
| 2014-06-24 | 4.50 | 4.70 | 0.20 | 4.44% | 4.49 | 4.73 | 91741 | 4306.43 | 2.79% |
| 2014-06-23 | 4.44 | 4.50 | 0.09 | 2.04% | 4.40 | 4.51 | 24469 | 1095.28 | 0.74% |
| 2014-06-20 | 4.28 | 4.41 | 0.11 | 2.56% | 4.28 | 4.51 | 30046 | 1328.29 | 0.91% |
| 2014-06-19 | 4.43 | 4.30 | -0.13 | -2.93% | 4.26 | 4.43 | 30720 | 1333.52 | 0.93% |
| 2014-06-18 | 4.21 | 4.43 | 0.21 | 4.98% | 4.21 | 4.43 | 102273 | 4477.01 | 3.10% |
| 2014-06-17 | 4.25 | 4.22 | -0.02 | -0.47% | 4.17 | 4.25 | 22820 | 961.47 | 0.69% |
| 2014-06-16 | 4.20 | 4.24 | 0.02 | 0.47% | 4.20 | 4.26 | 16972 | 718.75 | 0.52% |
| 2014-06-13 | 4.20 | 4.22 | 0.00 | 0.00% | 4.17 | 4.24 | 30265 | 1273.90 | 0.92% |
| 2014-06-12 | 4.27 | 4.22 | -0.06 | -1.40% | 4.21 | 4.28 | 24005 | 1017.14 | 0.73% |
深证大盘股票行情在线 K线走势图
