越博退(300742)股票行情
越博退(300742)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 |
|---|
| 2024-07-19 | 0.18 | 0.18 | -0.01 | -5.26% | 0.17 | 0.20 | 139140 | 255.69 | 12.08% | 0.00 |
| 2024-07-18 | 0.18 | 0.19 | 0.01 | 5.56% | 0.18 | 0.19 | 64745 | 119.82 | 5.62% | 0.00 |
| 2024-07-17 | 0.19 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 105009 | 190.68 | 9.12% | 0.00 |
| 2024-07-16 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 66452 | 127.65 | 5.77% | 0.00 |
| 2024-07-15 | 0.20 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 76566 | 145.79 | 6.65% | 0.00 |
| 2024-07-12 | 0.21 | 0.20 | -0.01 | -4.76% | 0.19 | 0.22 | 65252 | 131.88 | 5.67% | 0.00 |
| 2024-07-11 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 97682 | 206.69 | 8.48% | 0.00 |
| 2024-07-10 | 0.24 | 0.22 | -0.02 | -8.33% | 0.22 | 0.24 | 73759 | 169.54 | 6.40% | 0.00 |
| 2024-07-09 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 68090 | 164.67 | 5.91% | 0.00 |
| 2024-07-08 | 0.27 | 0.25 | -0.01 | -3.85% | 0.24 | 0.27 | 86697 | 219.70 | 7.53% | 0.00 |
| 2024-07-05 | 0.28 | 0.26 | -0.02 | -7.14% | 0.26 | 0.28 | 68272 | 183.17 | 5.93% | 0.00 |
| 2024-07-04 | 0.27 | 0.28 | 0.01 | 3.70% | 0.26 | 0.29 | 131766 | 366.91 | 11.44% | 0.00 |
| 2024-07-03 | 0.28 | 0.27 | -0.02 | -6.90% | 0.26 | 0.28 | 116243 | 315.81 | 10.09% | 0.00 |
| 2024-07-02 | 0.32 | 0.29 | -0.05 | -14.71% | 0.28 | 0.32 | 224308 | 668.43 | 19.48% | 183.00 |
| 2024-07-01 | 0.40 | 0.34 | -0.46 | -57.50% | 0.32 | 0.40 | 296720 | 1087.34 | 25.76% | 0.00 |
| 2024-04-30 | 0.89 | 0.80 | -0.20 | -20.00% | 0.80 | 0.99 | 180582 | 1605.35 | 15.68% | 0.00 |
| 2024-04-29 | 1.03 | 1.00 | -0.15 | -13.04% | 0.98 | 1.12 | 188250 | 1978.23 | 16.35% | 4.00 |
| 2024-04-26 | 1.30 | 1.15 | -0.22 | -16.06% | 1.10 | 1.32 | 229170 | 2700.27 | 19.90% | 0.00 |
| 2024-04-25 | 1.41 | 1.37 | -0.28 | -16.97% | 1.37 | 1.53 | 169068 | 2419.44 | 14.68% | 0.00 |
| 2024-04-24 | 1.64 | 1.65 | -0.05 | -2.94% | 1.61 | 1.75 | 102661 | 1711.01 | 8.91% | 2.00 |
| 2024-04-23 | 1.68 | 1.70 | -0.04 | -2.30% | 1.68 | 1.91 | 113305 | 1998.90 | 9.84% | 0.00 |
| 2024-04-22 | 1.72 | 1.74 | -0.31 | -15.12% | 1.71 | 1.93 | 133418 | 2414.09 | 11.58% | 0.00 |
| 2024-04-19 | 2.58 | 2.05 | -0.51 | -19.92% | 2.05 | 2.68 | 178079 | 3953.82 | 15.46% | 0.00 |
| 2024-04-18 | 2.98 | 2.56 | -0.50 | -16.34% | 2.53 | 2.98 | 142052 | 3862.50 | 12.33% | 2.00 |
| 2024-04-17 | 2.95 | 3.06 | 0.17 | 5.88% | 2.95 | 3.12 | 55291 | 1688.25 | 4.80% | 0.00 |
| 2024-04-16 | 3.30 | 2.89 | -0.56 | -16.23% | 2.89 | 3.44 | 96063 | 3036.15 | 8.34% | 0.00 |
| 2024-04-15 | 3.66 | 3.45 | -0.49 | -12.44% | 3.18 | 3.93 | 131550 | 4581.80 | 11.42% | 97.00 |
| 2024-04-12 | 3.96 | 3.94 | -0.13 | -3.19% | 3.76 | 4.21 | 134415 | 5416.67 | 11.67% | 0.00 |
| 2024-04-11 | 3.43 | 4.07 | 0.65 | 19.01% | 3.41 | 4.10 | 121806 | 4588.81 | 10.58% | 8.00 |
| 2024-04-10 | 3.62 | 3.42 | -0.25 | -6.81% | 3.37 | 3.66 | 55139 | 1930.31 | 4.79% | 23.00 |
| 2024-04-09 | 3.62 | 3.67 | 0.08 | 2.23% | 3.42 | 3.71 | 72531 | 2566.46 | 6.30% | 0.00 |
| 2024-04-08 | 3.79 | 3.59 | -0.24 | -6.27% | 3.59 | 3.80 | 66146 | 2424.10 | 5.74% | 0.00 |
| 2024-04-03 | 3.89 | 3.83 | -0.01 | -0.26% | 3.83 | 4.00 | 54867 | 2147.38 | 4.76% | 0.00 |
| 2024-04-02 | 3.96 | 3.84 | -0.12 | -3.03% | 3.74 | 3.98 | 63277 | 2435.93 | 5.49% | 0.00 |
| 2024-04-01 | 3.91 | 3.96 | 0.07 | 1.80% | 3.87 | 3.97 | 53406 | 2092.00 | 4.64% | 0.00 |
| 2024-03-29 | 3.89 | 3.89 | 0.01 | 0.26% | 3.84 | 3.99 | 52190 | 2033.65 | 4.53% | 0.00 |
| 2024-03-28 | 3.72 | 3.88 | 0.05 | 1.31% | 3.72 | 3.93 | 72492 | 2803.77 | 6.29% | 0.00 |
| 2024-03-27 | 4.28 | 3.83 | -0.45 | -10.51% | 3.77 | 4.28 | 120474 | 4726.31 | 10.46% | 0.00 |
| 2024-03-26 | 4.49 | 4.28 | -0.25 | -5.52% | 4.26 | 4.49 | 101235 | 4393.41 | 8.79% | 0.00 |
| 2024-03-25 | 4.41 | 4.53 | 0.20 | 4.62% | 4.20 | 4.65 | 135037 | 6011.96 | 11.73% | 0.00 |
| 2024-03-22 | 4.25 | 4.33 | 0.27 | 6.65% | 4.20 | 4.57 | 147105 | 6402.91 | 12.77% | 0.00 |
| 2024-03-21 | 4.10 | 4.06 | -0.01 | -0.25% | 4.04 | 4.26 | 82585 | 3430.77 | 7.17% | 0.00 |
| 2024-03-20 | 4.05 | 4.07 | -0.02 | -0.49% | 4.02 | 4.10 | 58637 | 2377.37 | 5.09% | 0.00 |
| 2024-03-19 | 4.25 | 4.09 | -0.16 | -3.76% | 4.08 | 4.25 | 77598 | 3228.01 | 6.74% | 0.00 |
| 2024-03-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.16 | 4.32 | 84499 | 3581.27 | 7.34% | 0.00 |
| 2024-03-15 | 4.28 | 4.26 | -0.06 | -1.39% | 4.21 | 4.42 | 90974 | 3910.43 | 7.90% | 12.00 |
| 2024-03-14 | 4.20 | 4.32 | 0.08 | 1.89% | 4.15 | 4.50 | 123776 | 5342.05 | 10.75% | 0.00 |
| 2024-03-13 | 4.29 | 4.24 | -0.04 | -0.93% | 4.15 | 4.44 | 112423 | 4794.51 | 9.76% | 0.00 |
| 2024-03-12 | 4.02 | 4.28 | 0.11 | 2.64% | 4.02 | 4.68 | 144668 | 6226.60 | 12.56% | 0.00 |
| 2024-03-11 | 3.77 | 4.17 | 0.27 | 6.92% | 3.77 | 4.28 | 136528 | 5481.33 | 11.85% | 2.00 |
| 2024-03-08 | 3.82 | 3.90 | 0.06 | 1.56% | 3.68 | 4.05 | 94889 | 3687.12 | 8.24% | 30.00 |
| 2024-03-07 | 4.12 | 3.84 | -0.27 | -6.57% | 3.75 | 4.15 | 115241 | 4554.25 | 10.01% | 9.00 |
| 2024-03-06 | 4.08 | 4.11 | -0.07 | -1.67% | 4.02 | 4.18 | 81766 | 3346.94 | 7.10% | 10.00 |
| 2024-03-05 | 4.27 | 4.18 | -0.14 | -3.24% | 4.18 | 4.46 | 82286 | 3548.45 | 7.14% | 39.00 |
| 2024-03-04 | 4.38 | 4.32 | -0.11 | -2.48% | 4.21 | 4.38 | 93126 | 3974.96 | 8.09% | 10.00 |
| 2024-03-01 | 4.56 | 4.43 | 0.01 | 0.23% | 4.42 | 4.77 | 119939 | 5478.38 | 10.41% | 0.00 |
| 2024-02-29 | 4.15 | 4.42 | 0.11 | 2.55% | 4.14 | 4.43 | 93919 | 4075.69 | 8.15% | 1.00 |
| 2024-02-28 | 4.75 | 4.31 | -0.41 | -8.69% | 4.28 | 4.81 | 155007 | 7128.24 | 13.46% | 0.00 |
| 2024-02-27 | 4.35 | 4.72 | 0.32 | 7.27% | 4.30 | 4.94 | 180988 | 8521.37 | 15.72% | 10.00 |
| 2024-02-26 | 4.23 | 4.40 | -0.12 | -2.65% | 4.11 | 4.58 | 140353 | 6138.68 | 12.19% | 25.00 |
| 2024-02-23 | 4.39 | 4.52 | 0.07 | 1.57% | 4.28 | 4.66 | 154809 | 6942.17 | 13.44% | 0.00 |
| 2024-02-22 | 4.37 | 4.45 | 0.04 | 0.91% | 4.22 | 4.59 | 158771 | 6941.35 | 13.79% | 44.00 |
| 2024-02-21 | 4.17 | 4.41 | 0.10 | 2.32% | 4.17 | 4.72 | 172847 | 7756.70 | 15.01% | 0.00 |
| 2024-02-20 | 4.05 | 4.31 | 0.32 | 8.02% | 3.86 | 4.40 | 149633 | 6214.80 | 12.99% | 0.00 |
| 2024-02-19 | 3.68 | 3.99 | 0.17 | 4.45% | 3.68 | 4.08 | 105123 | 4105.06 | 9.13% | 10.00 |
| 2024-02-08 | 3.77 | 3.82 | 0.04 | 1.06% | 3.58 | 3.98 | 121106 | 4596.32 | 10.52% | 3.00 |
| 2024-02-07 | 4.01 | 3.78 | -0.31 | -7.58% | 3.75 | 4.30 | 146643 | 5854.13 | 12.73% | 0.00 |
| 2024-02-06 | 4.20 | 4.09 | -0.18 | -4.22% | 3.42 | 4.41 | 136771 | 5284.19 | 11.88% | 0.00 |
| 2024-02-05 | 4.30 | 4.27 | 0.11 | 2.64% | 4.13 | 4.54 | 133812 | 5763.93 | 11.62% | 0.00 |
| 2024-02-02 | 4.72 | 4.16 | -0.50 | -10.73% | 4.09 | 4.87 | 151341 | 6756.74 | 13.14% | 0.00 |
| 2024-02-01 | 4.08 | 4.66 | -0.44 | -8.63% | 4.08 | 4.90 | 200223 | 8899.67 | 17.39% | 10.00 |
| 2024-01-31 | 6.07 | 5.10 | -1.28 | -20.06% | 5.10 | 6.07 | 188295 | 10147.24 | 16.35% | 2.00 |
| 2024-01-30 | 6.28 | 6.38 | -0.05 | -0.78% | 6.10 | 6.76 | 123942 | 8008.66 | 10.76% | 37.00 |
| 2024-01-29 | 6.75 | 6.43 | -0.51 | -7.35% | 6.33 | 6.89 | 142558 | 9354.35 | 12.38% | 2.00 |
| 2024-01-26 | 6.94 | 6.94 | 0.00 | 0.00% | 6.85 | 7.38 | 165699 | 11821.25 | 14.39% | 54.00 |
| 2024-01-25 | 7.20 | 6.94 | -0.16 | -2.25% | 6.72 | 7.27 | 157863 | 10880.25 | 13.71% | 61.00 |
| 2024-01-24 | 7.22 | 7.10 | -0.36 | -4.83% | 6.86 | 7.59 | 206526 | 14887.44 | 17.93% | 55.00 |
| 2024-01-23 | 6.94 | 7.46 | 0.23 | 3.18% | 6.75 | 7.95 | 298084 | 21991.99 | 25.88% | 51.00 |
| 2024-01-22 | 6.39 | 7.23 | 0.89 | 14.04% | 6.34 | 7.55 | 255927 | 17841.49 | 22.22% | 57.00 |
| 2024-01-19 | 7.20 | 6.34 | -0.85 | -11.82% | 6.33 | 7.22 | 181967 | 12295.84 | 15.80% | 84.00 |
深证大盘股票行情在线 K线走势图
