当代退(000673)股票行情
当代退(000673)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 |
|---|
| 2022-07-01 | 0.23 | 0.25 | 0.02 | 8.70% | 0.22 | 0.25 | 579190 | 1401.77 | 7.34% |
| 2022-06-30 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.25 | 339025 | 807.71 | 4.29% |
| 2022-06-29 | 0.22 | 0.24 | 0.02 | 9.09% | 0.21 | 0.24 | 563910 | 1275.04 | 7.14% |
| 2022-06-28 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.24 | 266969 | 601.04 | 3.38% |
| 2022-06-27 | 0.23 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 284499 | 649.05 | 3.60% |
| 2022-06-24 | 0.24 | 0.22 | -0.02 | -8.33% | 0.22 | 0.25 | 246719 | 560.39 | 3.12% |
| 2022-06-23 | 0.26 | 0.24 | -0.03 | -11.11% | 0.24 | 0.26 | 326543 | 798.17 | 4.14% |
| 2022-06-22 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 201209 | 538.80 | 2.55% |
| 2022-06-21 | 0.27 | 0.28 | 0.01 | 3.70% | 0.27 | 0.29 | 168939 | 466.72 | 2.14% |
| 2022-06-20 | 0.27 | 0.27 | -0.02 | -6.90% | 0.26 | 0.28 | 215753 | 582.38 | 2.73% |
| 2022-06-17 | 0.32 | 0.29 | -0.02 | -6.45% | 0.28 | 0.32 | 334930 | 967.62 | 4.24% |
| 2022-06-16 | 0.34 | 0.31 | 0.00 | 0.00% | 0.30 | 0.34 | 375784 | 1219.58 | 4.76% |
| 2022-06-15 | 0.30 | 0.31 | 0.03 | 10.71% | 0.30 | 0.31 | 109131 | 333.55 | 1.38% |
| 2022-06-14 | 0.26 | 0.28 | 0.01 | 3.70% | 0.25 | 0.29 | 371849 | 997.70 | 4.71% |
| 2022-06-13 | 0.28 | 0.27 | -1.27 | -82.47% | 0.21 | 0.30 | 788507 | 1978.54 | 9.99% |
| 2022-04-29 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 24548 | 378.04 | 0.31% |
| 2022-04-28 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 40798 | 660.93 | 0.52% |
| 2022-04-27 | 1.72 | 1.70 | -0.09 | -5.03% | 1.70 | 1.75 | 73011 | 1243.64 | 0.92% |
| 2022-04-26 | 1.81 | 1.79 | 0.00 | 0.00% | 1.78 | 1.85 | 61746 | 1122.15 | 0.78% |
| 2022-04-25 | 1.74 | 1.79 | -0.01 | -0.56% | 1.72 | 1.86 | 91844 | 1652.37 | 1.16% |
| 2022-04-22 | 1.82 | 1.80 | 0.04 | 2.27% | 1.73 | 1.85 | 109080 | 1960.57 | 1.38% |
| 2022-04-21 | 1.68 | 1.76 | 0.08 | 4.76% | 1.67 | 1.76 | 112744 | 1970.06 | 1.43% |
| 2022-04-20 | 1.63 | 1.68 | 0.06 | 3.70% | 1.61 | 1.70 | 124320 | 2091.30 | 1.57% |
| 2022-04-19 | 1.64 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 32921 | 532.17 | 0.42% |
| 2022-04-18 | 1.56 | 1.62 | 0.03 | 1.89% | 1.51 | 1.63 | 87573 | 1376.86 | 1.11% |
| 2022-04-15 | 1.55 | 1.59 | -0.04 | -2.45% | 1.55 | 1.70 | 198534 | 3162.50 | 2.51% |
| 2022-04-14 | 1.64 | 1.63 | -0.09 | -5.23% | 1.63 | 1.69 | 47028 | 769.70 | 0.60% |
| 2022-04-13 | 1.81 | 1.72 | -0.09 | -4.97% | 1.72 | 1.81 | 65642 | 1139.51 | 0.83% |
| 2022-04-12 | 1.86 | 1.81 | -0.06 | -3.21% | 1.78 | 1.86 | 105803 | 1899.06 | 1.34% |
| 2022-04-11 | 1.88 | 1.87 | -0.02 | -1.06% | 1.85 | 1.92 | 43397 | 810.06 | 0.55% |
| 2022-04-08 | 1.91 | 1.89 | -0.03 | -1.56% | 1.87 | 1.95 | 43730 | 832.44 | 0.55% |
| 2022-04-07 | 1.86 | 1.92 | 0.06 | 3.23% | 1.84 | 1.94 | 74226 | 1417.84 | 0.94% |
| 2022-04-06 | 1.88 | 1.86 | -0.02 | -1.06% | 1.82 | 1.88 | 92370 | 1707.95 | 1.17% |
| 2022-04-01 | 1.90 | 1.88 | -0.06 | -3.09% | 1.85 | 1.94 | 121869 | 2297.75 | 1.54% |
| 2022-03-31 | 1.97 | 1.94 | -0.03 | -1.52% | 1.87 | 1.97 | 87267 | 1686.15 | 1.11% |
| 2022-03-30 | 1.96 | 1.97 | 0.00 | 0.00% | 1.95 | 1.97 | 41391 | 811.67 | 0.52% |
| 2022-03-29 | 1.97 | 1.97 | 0.00 | 0.00% | 1.95 | 1.97 | 53917 | 1057.34 | 0.68% |
| 2022-03-28 | 1.95 | 1.97 | 0.01 | 0.51% | 1.94 | 1.98 | 51236 | 1001.15 | 0.65% |
| 2022-03-25 | 1.97 | 1.96 | -0.01 | -0.51% | 1.96 | 2.00 | 34290 | 678.29 | 0.43% |
| 2022-03-24 | 1.93 | 1.97 | 0.01 | 0.51% | 1.93 | 2.04 | 58477 | 1163.46 | 0.74% |
| 2022-03-23 | 1.94 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 53793 | 1051.24 | 0.68% |
| 2022-03-22 | 1.97 | 1.97 | -0.01 | -0.51% | 1.93 | 1.99 | 83328 | 1624.33 | 1.06% |
| 2022-03-21 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.01 | 37064 | 734.96 | 0.47% |
| 2022-03-18 | 2.01 | 2.01 | 0.00 | 0.00% | 1.98 | 2.01 | 45395 | 906.09 | 0.57% |
| 2022-03-17 | 2.03 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 57304 | 1150.56 | 0.73% |
| 2022-03-16 | 1.98 | 2.01 | 0.03 | 1.52% | 1.94 | 2.01 | 73597 | 1452.53 | 0.93% |
| 2022-03-15 | 2.03 | 1.98 | -0.05 | -2.46% | 1.96 | 2.03 | 90141 | 1798.20 | 1.14% |
| 2022-03-14 | 1.96 | 2.03 | 0.06 | 3.05% | 1.95 | 2.06 | 138293 | 2804.15 | 1.75% |
| 2022-03-11 | 2.00 | 1.97 | -0.02 | -1.01% | 1.89 | 2.00 | 98994 | 1921.03 | 1.25% |
| 2022-03-10 | 1.99 | 1.99 | 0.02 | 1.02% | 1.97 | 2.02 | 43656 | 869.68 | 0.55% |
| 2022-03-09 | 2.00 | 1.97 | -0.02 | -1.01% | 1.92 | 2.03 | 85752 | 1691.43 | 1.09% |
| 2022-03-08 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.04 | 68599 | 1368.24 | 0.87% |
| 2022-03-07 | 1.96 | 1.98 | -0.02 | -1.00% | 1.96 | 2.01 | 66382 | 1316.40 | 0.84% |
| 2022-03-04 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 45828 | 916.96 | 0.58% |
| 2022-03-03 | 2.05 | 2.02 | -0.04 | -1.94% | 2.00 | 2.07 | 71954 | 1458.32 | 0.91% |
| 2022-03-02 | 2.09 | 2.06 | -0.01 | -0.48% | 2.05 | 2.12 | 79939 | 1658.38 | 1.01% |
| 2022-03-01 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.08 | 77200 | 1583.96 | 0.98% |
| 2022-02-28 | 1.96 | 2.03 | 0.06 | 3.05% | 1.91 | 2.06 | 104788 | 2095.40 | 1.33% |
| 2022-02-25 | 1.98 | 1.97 | 0.00 | 0.00% | 1.94 | 2.00 | 77181 | 1516.31 | 0.98% |
| 2022-02-24 | 2.03 | 1.97 | -0.05 | -2.48% | 1.93 | 2.06 | 119379 | 2389.45 | 1.51% |
| 2022-02-23 | 2.05 | 2.02 | -0.02 | -0.98% | 1.98 | 2.09 | 181030 | 3685.83 | 2.29% |
| 2022-02-22 | 2.00 | 2.04 | 0.10 | 5.15% | 2.00 | 2.04 | 167861 | 3418.07 | 2.13% |
| 2022-02-21 | 1.92 | 1.94 | 0.01 | 0.52% | 1.88 | 1.95 | 87333 | 1676.65 | 1.11% |
| 2022-02-18 | 1.92 | 1.93 | -0.01 | -0.52% | 1.86 | 1.94 | 88139 | 1683.67 | 1.12% |
| 2022-02-17 | 1.98 | 1.94 | -0.04 | -2.02% | 1.88 | 1.98 | 170259 | 3245.85 | 2.16% |
| 2022-02-16 | 2.00 | 1.98 | -0.01 | -0.50% | 1.93 | 2.01 | 65721 | 1292.57 | 0.83% |
| 2022-02-15 | 2.00 | 1.99 | 0.01 | 0.51% | 1.97 | 2.06 | 73871 | 1485.44 | 0.94% |
| 2022-02-14 | 2.00 | 1.98 | -0.01 | -0.50% | 1.97 | 2.03 | 54409 | 1087.68 | 0.69% |
| 2022-02-11 | 2.08 | 1.99 | -0.10 | -4.78% | 1.99 | 2.10 | 124250 | 2510.21 | 1.57% |
| 2022-02-10 | 2.07 | 2.09 | 0.03 | 1.46% | 2.04 | 2.12 | 80214 | 1669.72 | 1.02% |
| 2022-02-09 | 1.98 | 2.06 | 0.08 | 4.04% | 1.97 | 2.07 | 100070 | 2041.31 | 1.27% |
| 2022-02-08 | 1.86 | 1.98 | 0.05 | 2.59% | 1.85 | 2.02 | 115884 | 2262.74 | 1.47% |
| 2022-02-07 | 1.93 | 1.93 | -0.10 | -4.93% | 1.93 | 1.96 | 168255 | 3251.91 | 2.13% |
| 2022-01-28 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.08 | 91114 | 1855.71 | 1.15% |
| 2022-01-27 | 1.97 | 2.00 | -0.01 | -0.50% | 1.91 | 2.04 | 134180 | 2645.17 | 1.70% |
| 2022-01-26 | 1.98 | 2.01 | 0.02 | 1.01% | 1.96 | 2.04 | 90161 | 1803.90 | 1.14% |
| 2022-01-25 | 2.04 | 1.99 | -0.10 | -4.78% | 1.99 | 2.08 | 176148 | 3548.99 | 2.23% |
| 2022-01-24 | 1.99 | 2.09 | 0.01 | 0.48% | 1.98 | 2.13 | 310940 | 6226.14 | 3.94% |
| 2022-01-21 | 2.18 | 2.08 | -0.11 | -5.02% | 2.08 | 2.20 | 135609 | 2847.10 | 1.72% |
| 2022-01-20 | 2.25 | 2.19 | -0.02 | -0.90% | 2.18 | 2.29 | 217257 | 4841.60 | 2.75% |
深证大盘股票行情在线 K线走势图
