华信退(002018)股票行情
华信退(002018)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 |
|---|
| 2019-10-31 | 0.24 | 0.26 | 0.02 | 8.33% | 0.23 | 0.26 | 370627 | 934.33 | 1.63% |
| 2019-10-30 | 0.23 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 215971 | 505.11 | 0.95% |
| 2019-10-29 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 195627 | 465.62 | 0.86% |
| 2019-10-28 | 0.23 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 222475 | 530.43 | 0.98% |
| 2019-10-25 | 0.23 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 176270 | 407.58 | 0.77% |
| 2019-10-24 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 88445 | 198.72 | 0.39% |
| 2019-10-23 | 0.22 | 0.23 | 0.01 | 4.55% | 0.21 | 0.23 | 92944 | 205.74 | 0.41% |
| 2019-10-22 | 0.21 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 50262 | 108.59 | 0.22% |
| 2019-10-21 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 100427 | 211.63 | 0.44% |
| 2019-10-18 | 0.21 | 0.21 | -0.01 | -4.55% | 0.20 | 0.22 | 208311 | 442.99 | 0.91% |
| 2019-10-17 | 0.22 | 0.22 | 0.01 | 4.76% | 0.21 | 0.23 | 343707 | 755.45 | 1.51% |
| 2019-10-16 | 0.21 | 0.21 | 0.01 | 5.00% | 0.20 | 0.22 | 281413 | 593.79 | 1.24% |
| 2019-10-15 | 0.20 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 51747 | 105.68 | 0.23% |
| 2019-10-14 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 233194 | 466.79 | 1.02% |
| 2019-10-11 | 0.20 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 131892 | 268.35 | 0.58% |
| 2019-10-10 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 113626 | 232.60 | 0.50% |
| 2019-10-09 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 194745 | 406.19 | 0.85% |
| 2019-10-08 | 0.22 | 0.21 | -0.01 | -4.55% | 0.20 | 0.22 | 414115 | 884.74 | 1.82% |
| 2019-09-30 | 0.22 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 160790 | 356.51 | 0.71% |
| 2019-09-27 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.24 | 286809 | 651.97 | 1.26% |
| 2019-09-26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 646393 | 1489.89 | 2.84% |
| 2019-09-25 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.26 | 1008161 | 2429.03 | 4.43% |
| 2019-09-24 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 14243 | 38.46 | 0.06% |
| 2019-09-23 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 4923 | 14.77 | 0.02% |
| 2019-09-20 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 2246 | 7.41 | 0.01% |
| 2019-09-19 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 3079 | 11.39 | 0.01% |
| 2019-09-18 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 2194 | 9.00 | 0.01% |
| 2019-09-17 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 457 | 2.06 | 0.00% |
| 2019-09-16 | 0.50 | 0.50 | -0.05 | -9.09% | 0.50 | 0.50 | 623 | 3.12 | 0.00% |
| 2019-09-12 | 0.55 | 0.55 | -0.06 | -9.84% | 0.55 | 0.55 | 391 | 2.15 | 0.00% |
| 2019-08-16 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 174085 | 1061.92 | 0.76% |
| 2019-08-15 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 38910 | 249.02 | 0.17% |
| 2019-08-14 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 25799 | 172.85 | 0.11% |
| 2019-08-13 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 26491 | 185.44 | 0.12% |
| 2019-08-12 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.80 | 892055 | 6662.54 | 3.92% |
| 2019-08-09 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 840600 | 6255.20 | 3.69% |
| 2019-08-08 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 47731 | 353.21 | 0.21% |
| 2019-08-07 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 64752 | 505.07 | 0.28% |
| 2019-08-06 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 47704 | 391.17 | 0.21% |
| 2019-08-05 | 0.90 | 0.86 | -0.05 | -5.49% | 0.86 | 0.91 | 402777 | 3536.28 | 1.77% |
| 2019-08-02 | 0.92 | 0.91 | 0.00 | 0.00% | 0.90 | 0.95 | 297607 | 2747.08 | 1.31% |
| 2019-08-01 | 0.91 | 0.91 | -0.01 | -1.09% | 0.89 | 0.92 | 192321 | 1739.42 | 0.84% |
| 2019-07-31 | 0.88 | 0.92 | 0.02 | 2.22% | 0.88 | 0.95 | 319085 | 2934.23 | 1.40% |
| 2019-07-30 | 0.91 | 0.90 | -0.03 | -3.23% | 0.88 | 0.92 | 347989 | 3118.40 | 1.53% |
| 2019-07-29 | 0.93 | 0.93 | -0.04 | -4.12% | 0.92 | 0.95 | 327777 | 3054.73 | 1.44% |
| 2019-07-26 | 0.91 | 0.97 | 0.05 | 5.43% | 0.91 | 0.97 | 328900 | 3153.09 | 1.44% |
| 2019-07-25 | 0.92 | 0.92 | -0.01 | -1.08% | 0.90 | 0.93 | 162077 | 1486.30 | 0.71% |
| 2019-07-24 | 0.88 | 0.93 | 0.00 | 0.00% | 0.88 | 0.94 | 294774 | 2671.98 | 1.29% |
| 2019-07-23 | 0.98 | 0.93 | -0.05 | -5.10% | 0.93 | 0.98 | 227730 | 2144.58 | 1.00% |
| 2019-07-22 | 1.02 | 0.98 | -0.04 | -3.92% | 0.97 | 1.02 | 137523 | 1356.15 | 0.60% |
| 2019-07-19 | 1.01 | 1.02 | 0.01 | 0.99% | 1.01 | 1.03 | 69144 | 705.95 | 0.30% |
| 2019-07-18 | 1.03 | 1.01 | -0.03 | -2.88% | 1.01 | 1.03 | 100877 | 1028.70 | 0.44% |
| 2019-07-17 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 68367 | 711.10 | 0.30% |
| 2019-07-16 | 1.05 | 1.05 | 0.01 | 0.96% | 1.03 | 1.05 | 50770 | 529.12 | 0.22% |
| 2019-07-15 | 1.05 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 59130 | 614.95 | 0.26% |
| 2019-07-12 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.05 | 49978 | 522.96 | 0.22% |
| 2019-07-11 | 1.05 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 51216 | 537.37 | 0.22% |
| 2019-07-10 | 1.05 | 1.04 | -0.01 | -0.95% | 1.04 | 1.06 | 47012 | 493.26 | 0.21% |
| 2019-07-09 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 64156 | 673.25 | 0.28% |
| 2019-07-08 | 1.07 | 1.05 | -0.03 | -2.78% | 1.04 | 1.08 | 153225 | 1622.94 | 0.67% |
| 2019-07-05 | 1.08 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 55261 | 596.47 | 0.24% |
| 2019-07-04 | 1.08 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 72699 | 785.31 | 0.32% |
| 2019-07-03 | 1.09 | 1.08 | -0.02 | -1.82% | 1.07 | 1.10 | 106904 | 1157.80 | 0.47% |
| 2019-07-02 | 1.08 | 1.10 | 0.02 | 1.85% | 1.08 | 1.12 | 234867 | 2583.15 | 1.03% |
| 2019-06-14 | 1.12 | 1.08 | -0.05 | -4.42% | 1.08 | 1.13 | 191323 | 2106.80 | 0.84% |
| 2019-06-13 | 1.09 | 1.13 | 0.03 | 2.73% | 1.08 | 1.14 | 265648 | 2952.30 | 1.17% |
| 2019-06-12 | 1.09 | 1.10 | 0.01 | 0.92% | 1.08 | 1.13 | 141239 | 1551.59 | 0.62% |
| 2019-06-11 | 1.07 | 1.09 | 0.01 | 0.93% | 1.06 | 1.10 | 146535 | 1588.97 | 0.64% |
| 2019-06-10 | 1.06 | 1.08 | 0.02 | 1.89% | 1.06 | 1.09 | 77550 | 835.65 | 0.34% |
| 2019-06-06 | 1.10 | 1.06 | -0.04 | -3.64% | 1.06 | 1.10 | 117966 | 1262.21 | 0.52% |
| 2019-06-05 | 1.09 | 1.10 | 0.01 | 0.92% | 1.08 | 1.11 | 65967 | 721.91 | 0.29% |
| 2019-06-04 | 1.10 | 1.09 | -0.02 | -1.80% | 1.08 | 1.11 | 86521 | 947.85 | 0.38% |
| 2019-06-03 | 1.11 | 1.11 | -0.03 | -2.63% | 1.10 | 1.14 | 116558 | 1300.28 | 0.51% |
| 2019-05-31 | 1.14 | 1.14 | 0.03 | 2.70% | 1.13 | 1.17 | 234530 | 2707.49 | 1.03% |
| 2019-05-30 | 1.10 | 1.11 | 0.01 | 0.91% | 1.08 | 1.11 | 87721 | 958.95 | 0.39% |
| 2019-05-29 | 1.10 | 1.10 | 0.00 | 0.00% | 1.09 | 1.11 | 87819 | 965.66 | 0.39% |
| 2019-05-28 | 1.10 | 1.10 | -0.01 | -0.90% | 1.10 | 1.14 | 116884 | 1309.40 | 0.51% |
| 2019-05-27 | 1.10 | 1.11 | 0.01 | 0.91% | 1.08 | 1.12 | 95755 | 1054.32 | 0.42% |
| 2019-05-24 | 1.10 | 1.10 | 0.00 | 0.00% | 1.07 | 1.11 | 127924 | 1402.26 | 0.56% |
| 2019-05-23 | 1.11 | 1.10 | -0.04 | -3.51% | 1.09 | 1.13 | 118183 | 1312.51 | 0.52% |
深证大盘股票行情在线 K线走势图
