雏鹰退(002477)股票行情
雏鹰退(002477)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 |
|---|
| 2019-10-15 | 0.17 | 0.17 | 0.00 | 0.00% | 0.17 | 0.19 | 947974 | 1676.01 | 4.79% |
| 2019-10-14 | 0.16 | 0.17 | 0.01 | 6.25% | 0.15 | 0.18 | 773719 | 1306.31 | 3.91% |
| 2019-10-11 | 0.17 | 0.16 | 0.00 | 0.00% | 0.15 | 0.17 | 642756 | 1035.41 | 3.25% |
| 2019-10-10 | 0.19 | 0.16 | -0.02 | -11.11% | 0.16 | 0.19 | 974971 | 1657.99 | 4.92% |
| 2019-10-09 | 0.19 | 0.18 | 0.00 | 0.00% | 0.18 | 0.19 | 224233 | 413.09 | 1.13% |
| 2019-10-08 | 0.18 | 0.18 | 0.00 | 0.00% | 0.18 | 0.19 | 276766 | 509.02 | 1.40% |
| 2019-09-30 | 0.19 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 199361 | 370.16 | 1.01% |
| 2019-09-27 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 366284 | 690.20 | 1.85% |
| 2019-09-26 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 722489 | 1368.21 | 3.65% |
| 2019-09-25 | 0.19 | 0.19 | -0.01 | -5.00% | 0.19 | 0.21 | 692748 | 1375.96 | 3.50% |
| 2019-09-24 | 0.20 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 200509 | 391.71 | 1.01% |
| 2019-09-23 | 0.20 | 0.19 | 0.00 | 0.00% | 0.19 | 0.20 | 427678 | 828.22 | 2.16% |
| 2019-09-20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 288149 | 556.21 | 1.45% |
| 2019-09-19 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.20 | 317089 | 620.45 | 1.60% |
| 2019-09-18 | 0.20 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 720744 | 1451.85 | 3.64% |
| 2019-09-17 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.23 | 1165243 | 2522.43 | 5.88% |
| 2019-09-16 | 0.19 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 1314034 | 2676.72 | 6.63% |
| 2019-09-12 | 0.20 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 1036301 | 1992.22 | 5.23% |
| 2019-09-11 | 0.20 | 0.20 | -0.02 | -9.09% | 0.20 | 0.23 | 2985430 | 6067.48 | 15.07% |
| 2019-09-10 | 0.22 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 172209 | 378.86 | 0.87% |
| 2019-09-09 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 82068 | 196.96 | 0.41% |
| 2019-09-06 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 58520 | 158.00 | 0.30% |
| 2019-09-05 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 24015 | 72.04 | 0.12% |
| 2019-09-04 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 33856 | 111.72 | 0.17% |
| 2019-09-03 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 39431 | 145.89 | 0.20% |
| 2019-09-02 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 12853 | 52.70 | 0.06% |
| 2019-08-30 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 4341 | 19.53 | 0.02% |
| 2019-08-29 | 0.50 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 2669 | 13.35 | 0.01% |
| 2019-08-28 | 0.56 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 3862 | 21.63 | 0.02% |
| 2019-08-27 | 0.62 | 0.62 | -0.07 | -10.14% | 0.62 | 0.62 | 2280 | 14.14 | 0.01% |
| 2019-08-01 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 138579 | 956.20 | 0.70% |
| 2019-07-31 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 137347 | 1002.63 | 0.70% |
| 2019-07-30 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 165041 | 1270.82 | 0.84% |
| 2019-07-29 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.88 | 2973687 | 24424.13 | 15.09% |
| 2019-07-26 | 0.92 | 0.85 | -0.04 | -4.49% | 0.85 | 0.93 | 2479442 | 22107.38 | 12.58% |
| 2019-07-25 | 0.83 | 0.89 | 0.04 | 4.71% | 0.82 | 0.89 | 1196909 | 10432.72 | 6.07% |
| 2019-07-24 | 0.77 | 0.85 | 0.04 | 4.94% | 0.77 | 0.85 | 2128203 | 17074.03 | 10.80% |
| 2019-07-23 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 125940 | 1020.11 | 0.64% |
| 2019-07-22 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.87 | 343953 | 2927.94 | 1.75% |
| 2019-07-19 | 0.91 | 0.89 | -0.04 | -4.30% | 0.88 | 0.91 | 1526858 | 13598.60 | 7.75% |
| 2019-07-18 | 0.93 | 0.93 | -0.01 | -1.06% | 0.92 | 0.94 | 373142 | 3468.75 | 1.89% |
| 2019-07-17 | 0.91 | 0.94 | 0.02 | 2.17% | 0.91 | 0.96 | 659308 | 6168.71 | 3.35% |
| 2019-07-16 | 0.91 | 0.92 | 0.01 | 1.10% | 0.90 | 0.93 | 251627 | 2307.00 | 1.28% |
| 2019-07-15 | 0.90 | 0.91 | -0.01 | -1.09% | 0.88 | 0.92 | 459217 | 4131.69 | 2.33% |
| 2019-07-12 | 0.93 | 0.92 | -0.01 | -1.08% | 0.91 | 0.93 | 286746 | 2639.33 | 1.46% |
| 2019-07-11 | 0.93 | 0.93 | 0.00 | 0.00% | 0.92 | 0.95 | 381054 | 3548.30 | 1.93% |
| 2019-07-10 | 0.92 | 0.93 | 0.01 | 1.09% | 0.91 | 0.95 | 420419 | 3907.35 | 2.13% |
| 2019-07-09 | 0.94 | 0.92 | -0.02 | -2.13% | 0.91 | 0.95 | 512782 | 4742.03 | 2.60% |
| 2019-07-08 | 0.96 | 0.94 | -0.04 | -4.08% | 0.93 | 0.96 | 702216 | 6647.52 | 3.56% |
| 2019-07-05 | 0.99 | 0.98 | -0.02 | -2.00% | 0.97 | 1.00 | 501708 | 4928.81 | 2.55% |
| 2019-07-04 | 0.99 | 1.00 | 0.01 | 1.01% | 0.97 | 1.01 | 672709 | 6677.38 | 3.41% |
| 2019-07-03 | 1.02 | 0.99 | -0.02 | -1.98% | 0.97 | 1.05 | 1180772 | 11897.85 | 5.99% |
| 2019-07-02 | 0.95 | 1.01 | 0.05 | 5.21% | 0.94 | 1.01 | 1265964 | 12590.80 | 6.42% |
| 2019-06-14 | 1.03 | 1.04 | -0.02 | -1.89% | 1.03 | 1.11 | 1161252 | 12389.19 | 5.89% |
| 2019-06-13 | 1.01 | 1.06 | 0.05 | 4.95% | 1.00 | 1.06 | 957830 | 10006.28 | 4.86% |
| 2019-06-12 | 1.00 | 1.01 | 0.01 | 1.00% | 0.97 | 1.04 | 1076663 | 10872.50 | 5.46% |
| 2019-06-11 | 0.90 | 1.00 | 0.05 | 5.26% | 0.90 | 1.00 | 1447089 | 13888.45 | 7.34% |
| 2019-06-10 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.96 | 211053 | 2005.82 | 1.07% |
| 2019-06-06 | 1.01 | 1.00 | -0.05 | -4.76% | 1.00 | 1.02 | 448596 | 4496.25 | 2.28% |
| 2019-06-05 | 1.11 | 1.05 | -0.06 | -5.41% | 1.05 | 1.12 | 996049 | 10536.34 | 5.05% |
| 2019-06-04 | 1.19 | 1.11 | -0.06 | -5.13% | 1.11 | 1.19 | 952076 | 10706.93 | 4.83% |
| 2019-06-03 | 1.21 | 1.17 | -0.04 | -3.31% | 1.15 | 1.23 | 821589 | 9716.51 | 4.17% |
| 2019-05-31 | 1.23 | 1.21 | -0.04 | -3.20% | 1.21 | 1.24 | 629662 | 7687.07 | 3.20% |
| 2019-05-30 | 1.21 | 1.25 | 0.02 | 1.63% | 1.21 | 1.26 | 790162 | 9728.50 | 4.01% |
| 2019-05-29 | 1.28 | 1.23 | -0.03 | -2.38% | 1.21 | 1.30 | 1298600 | 16283.41 | 6.59% |
| 2019-05-28 | 1.21 | 1.26 | 0.06 | 5.00% | 1.21 | 1.26 | 1146830 | 14291.07 | 5.82% |
| 2019-05-27 | 1.19 | 1.20 | -0.05 | -4.00% | 1.19 | 1.27 | 1798530 | 21688.14 | 9.13% |
| 2019-05-24 | 1.27 | 1.25 | -0.07 | -5.30% | 1.25 | 1.28 | 451208 | 5657.19 | 2.29% |
| 2019-05-23 | 1.33 | 1.32 | -0.07 | -5.04% | 1.32 | 1.37 | 1194466 | 15840.93 | 6.06% |
| 2019-05-22 | 1.41 | 1.39 | -0.07 | -4.79% | 1.39 | 1.44 | 1012764 | 14127.64 | 5.14% |
| 2019-05-21 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.53 | 2009135 | 29455.46 | 10.20% |
| 2019-05-20 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 96674 | 1488.78 | 0.49% |
| 2019-05-17 | 1.66 | 1.62 | -0.09 | -5.26% | 1.62 | 1.69 | 2039978 | 33465.48 | 10.35% |
| 2019-05-16 | 1.55 | 1.71 | 0.08 | 4.91% | 1.55 | 1.71 | 2559038 | 40787.70 | 12.99% |
| 2019-05-15 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 32701 | 533.03 | 0.17% |
| 2019-05-14 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 20109 | 345.87 | 0.10% |
| 2019-05-13 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 105949 | 1917.68 | 0.54% |
| 2019-05-10 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 93999 | 1785.98 | 0.48% |
| 2019-05-09 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 13972 | 279.44 | 0.07% |
| 2019-05-08 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 20254 | 427.36 | 0.10% |
深证大盘股票行情在线 K线走势图
雏鹰退(002477)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
