众应退(002464)股票行情
众应退(002464)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 |
|---|
| 2022-06-27 | 0.25 | 0.26 | 0.02 | 8.33% | 0.24 | 0.26 | 437583 | 1110.32 | 8.39% |
| 2022-06-24 | 0.26 | 0.24 | -0.03 | -11.11% | 0.24 | 0.27 | 340527 | 855.42 | 6.53% |
| 2022-06-23 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 246930 | 665.10 | 4.73% |
| 2022-06-22 | 0.29 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 134970 | 379.13 | 2.59% |
| 2022-06-21 | 0.28 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 179520 | 505.40 | 3.44% |
| 2022-06-20 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 228292 | 641.89 | 4.38% |
| 2022-06-17 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.30 | 195511 | 567.75 | 3.75% |
| 2022-06-16 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.32 | 271559 | 820.81 | 5.20% |
| 2022-06-15 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.32 | 337457 | 1033.92 | 6.47% |
| 2022-06-14 | 0.29 | 0.30 | 0.01 | 3.45% | 0.28 | 0.31 | 261887 | 767.01 | 5.02% |
| 2022-06-13 | 0.27 | 0.29 | 0.01 | 3.57% | 0.27 | 0.30 | 297134 | 841.59 | 5.70% |
| 2022-06-10 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 257616 | 730.07 | 4.94% |
| 2022-06-09 | 0.29 | 0.29 | -0.02 | -6.45% | 0.28 | 0.31 | 578928 | 1663.83 | 11.10% |
| 2022-06-08 | 0.33 | 0.31 | -0.03 | -8.82% | 0.31 | 0.33 | 334963 | 1049.07 | 6.42% |
| 2022-06-07 | 0.35 | 0.34 | -1.75 | -83.73% | 0.33 | 0.42 | 979542 | 3395.51 | 18.77% |
| 2022-04-28 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 11497 | 240.29 | 0.22% |
| 2022-04-27 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 17346 | 381.61 | 0.33% |
| 2022-04-26 | 2.36 | 2.32 | -0.12 | -4.92% | 2.32 | 2.42 | 41986 | 980.68 | 0.80% |
| 2022-04-25 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.54 | 173670 | 4252.97 | 3.33% |
| 2022-04-22 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.77 | 217406 | 5619.66 | 4.17% |
| 2022-04-21 | 2.70 | 2.70 | -0.14 | -4.93% | 2.70 | 2.77 | 62193 | 1682.86 | 1.19% |
| 2022-04-20 | 2.84 | 2.84 | -0.15 | -5.02% | 2.84 | 3.14 | 349615 | 10380.49 | 6.70% |
| 2022-04-19 | 2.99 | 2.99 | -0.16 | -5.08% | 2.99 | 2.99 | 9918 | 296.55 | 0.19% |
| 2022-04-18 | 3.15 | 3.15 | -0.17 | -5.12% | 3.15 | 3.15 | 10254 | 323.00 | 0.20% |
| 2022-04-15 | 3.32 | 3.32 | -0.17 | -4.87% | 3.32 | 3.38 | 53304 | 1771.26 | 1.02% |
| 2022-04-14 | 3.60 | 3.49 | -0.18 | -4.90% | 3.49 | 3.67 | 153550 | 5425.48 | 2.94% |
| 2022-04-13 | 3.78 | 3.67 | -0.15 | -3.93% | 3.64 | 3.79 | 86321 | 3198.63 | 1.65% |
| 2022-04-12 | 3.89 | 3.82 | -0.05 | -1.29% | 3.71 | 3.95 | 74121 | 2818.31 | 1.42% |
| 2022-04-11 | 3.99 | 3.87 | -0.09 | -2.27% | 3.81 | 3.99 | 46104 | 1791.49 | 0.88% |
| 2022-04-08 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.12 | 64873 | 2596.38 | 1.24% |
| 2022-04-07 | 3.81 | 4.02 | 0.16 | 4.15% | 3.78 | 4.04 | 114770 | 4559.57 | 2.20% |
| 2022-04-06 | 3.85 | 3.86 | -0.10 | -2.53% | 3.79 | 3.93 | 100427 | 3846.16 | 1.92% |
| 2022-04-01 | 4.00 | 3.96 | -0.03 | -0.75% | 3.80 | 4.04 | 132577 | 5165.34 | 2.54% |
| 2022-03-31 | 4.16 | 3.99 | -0.21 | -5.00% | 3.99 | 4.16 | 111620 | 4510.95 | 2.14% |
| 2022-03-30 | 4.11 | 4.20 | 0.05 | 1.20% | 4.11 | 4.28 | 50127 | 2086.11 | 0.96% |
| 2022-03-29 | 4.10 | 4.15 | 0.12 | 2.98% | 4.06 | 4.22 | 64631 | 2678.37 | 1.24% |
| 2022-03-28 | 4.14 | 4.03 | -0.14 | -3.36% | 4.00 | 4.16 | 54210 | 2208.00 | 1.04% |
| 2022-03-25 | 4.10 | 4.17 | -0.09 | -2.11% | 4.08 | 4.21 | 90242 | 3743.91 | 1.73% |
| 2022-03-24 | 4.22 | 4.26 | 0.02 | 0.47% | 4.09 | 4.31 | 102254 | 4294.21 | 1.96% |
| 2022-03-23 | 4.21 | 4.24 | -0.16 | -3.64% | 4.18 | 4.38 | 197222 | 8342.75 | 3.78% |
| 2022-03-22 | 4.66 | 4.40 | -0.23 | -4.97% | 4.40 | 4.67 | 127528 | 5729.27 | 2.44% |
| 2022-03-21 | 4.41 | 4.63 | 0.22 | 4.99% | 4.40 | 4.63 | 102856 | 4675.31 | 1.97% |
| 2022-03-18 | 4.31 | 4.41 | 0.18 | 4.26% | 4.24 | 4.42 | 57623 | 2488.88 | 1.10% |
| 2022-03-17 | 4.19 | 4.23 | 0.06 | 1.44% | 4.15 | 4.33 | 73698 | 3130.89 | 1.41% |
| 2022-03-16 | 4.24 | 4.17 | 0.00 | 0.00% | 3.96 | 4.27 | 98903 | 4048.41 | 1.90% |
| 2022-03-15 | 4.30 | 4.17 | -0.13 | -3.02% | 4.17 | 4.37 | 74171 | 3164.71 | 1.42% |
| 2022-03-14 | 4.23 | 4.30 | 0.03 | 0.70% | 4.20 | 4.42 | 59163 | 2547.92 | 1.13% |
| 2022-03-11 | 4.28 | 4.27 | -0.06 | -1.39% | 4.16 | 4.30 | 51118 | 2161.50 | 0.98% |
| 2022-03-10 | 4.40 | 4.33 | 0.01 | 0.23% | 4.22 | 4.44 | 68630 | 2978.94 | 1.32% |
| 2022-03-09 | 4.47 | 4.32 | -0.17 | -3.79% | 4.27 | 4.61 | 110044 | 4851.70 | 2.11% |
| 2022-03-08 | 4.49 | 4.49 | -0.01 | -0.22% | 4.42 | 4.56 | 66596 | 2989.70 | 1.28% |
| 2022-03-07 | 4.54 | 4.50 | -0.16 | -3.43% | 4.43 | 4.74 | 122531 | 5547.73 | 2.35% |
| 2022-03-04 | 4.95 | 4.66 | -0.25 | -5.09% | 4.66 | 4.96 | 145185 | 6912.17 | 2.78% |
| 2022-03-03 | 4.91 | 4.91 | 0.00 | 0.00% | 4.80 | 5.03 | 108853 | 5353.53 | 2.09% |
| 2022-03-02 | 5.25 | 4.91 | -0.21 | -4.10% | 4.91 | 5.25 | 137894 | 6931.21 | 2.64% |
| 2022-03-01 | 5.19 | 5.12 | 0.07 | 1.39% | 5.00 | 5.22 | 141901 | 7232.48 | 2.72% |
| 2022-02-28 | 4.80 | 5.05 | 0.24 | 4.99% | 4.74 | 5.05 | 132453 | 6569.42 | 2.54% |
| 2022-02-25 | 4.60 | 4.81 | 0.21 | 4.57% | 4.55 | 4.83 | 126019 | 5913.94 | 2.42% |
| 2022-02-24 | 4.69 | 4.60 | -0.05 | -1.08% | 4.45 | 4.78 | 124655 | 5731.73 | 2.39% |
| 2022-02-23 | 4.77 | 4.65 | -0.01 | -0.21% | 4.45 | 4.89 | 138148 | 6527.17 | 2.65% |
| 2022-02-22 | 4.65 | 4.66 | 0.22 | 4.95% | 4.65 | 4.66 | 59668 | 2779.01 | 1.14% |
| 2022-02-21 | 4.56 | 4.44 | -0.16 | -3.48% | 4.40 | 4.56 | 85251 | 3806.03 | 1.63% |
| 2022-02-18 | 4.50 | 4.60 | 0.08 | 1.77% | 4.46 | 4.64 | 73484 | 3363.20 | 1.41% |
| 2022-02-17 | 4.39 | 4.52 | 0.11 | 2.49% | 4.32 | 4.63 | 122573 | 5488.14 | 2.35% |
| 2022-02-16 | 4.40 | 4.41 | 0.01 | 0.23% | 4.37 | 4.58 | 93542 | 4187.75 | 1.79% |
| 2022-02-15 | 4.54 | 4.40 | -0.14 | -3.08% | 4.39 | 4.64 | 141304 | 6372.26 | 2.71% |
| 2022-02-14 | 4.21 | 4.54 | 0.22 | 5.09% | 4.21 | 4.54 | 156591 | 6948.15 | 3.00% |
| 2022-02-11 | 4.38 | 4.32 | -0.11 | -2.48% | 4.28 | 4.46 | 90957 | 3943.20 | 1.74% |
| 2022-02-10 | 4.37 | 4.43 | 0.06 | 1.37% | 4.29 | 4.48 | 158227 | 6929.40 | 3.03% |
| 2022-02-09 | 4.37 | 4.37 | 0.21 | 5.05% | 4.15 | 4.37 | 243552 | 10523.48 | 4.67% |
| 2022-02-08 | 4.16 | 4.16 | 0.20 | 5.05% | 4.16 | 4.16 | 8328 | 346.45 | 0.16% |
| 2022-02-07 | 3.96 | 3.96 | 0.19 | 5.04% | 3.96 | 3.96 | 24745 | 979.89 | 0.47% |
| 2022-01-28 | 3.71 | 3.77 | 0.03 | 0.80% | 3.69 | 3.83 | 62666 | 2347.89 | 1.20% |
| 2022-01-27 | 3.62 | 3.74 | 0.12 | 3.31% | 3.62 | 3.79 | 89253 | 3334.07 | 1.71% |
| 2022-01-26 | 3.55 | 3.62 | 0.06 | 1.69% | 3.52 | 3.67 | 51044 | 1841.10 | 0.98% |
| 2022-01-25 | 3.68 | 3.56 | -0.15 | -4.04% | 3.53 | 3.74 | 59088 | 2144.94 | 1.13% |
| 2022-01-24 | 3.58 | 3.71 | 0.10 | 2.77% | 3.47 | 3.76 | 80084 | 2903.12 | 1.53% |
| 2022-01-21 | 3.75 | 3.61 | -0.19 | -5.00% | 3.61 | 3.79 | 122050 | 4438.20 | 2.34% |
| 2022-01-20 | 3.86 | 3.80 | -0.03 | -0.78% | 3.77 | 3.95 | 120246 | 4654.16 | 2.30% |
| 2022-01-19 | 3.76 | 3.83 | -0.02 | -0.52% | 3.76 | 3.98 | 98136 | 3789.34 | 1.88% |
深证大盘股票行情在线 K线走势图
