退市易见(600093)股票行情
退市易见(600093)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 |
|---|
| 2022-06-16 | 0.47 | 0.50 | 0.04 | 8.70% | 0.45 | 0.51 | 287522 | 1368.71 | 2.56% |
| 2022-06-15 | 0.44 | 0.46 | 0.02 | 4.55% | 0.44 | 0.47 | 170679 | 776.99 | 1.52% |
| 2022-06-14 | 0.42 | 0.44 | 0.02 | 4.76% | 0.42 | 0.45 | 123215 | 538.90 | 1.10% |
| 2022-06-13 | 0.40 | 0.42 | 0.02 | 5.00% | 0.39 | 0.44 | 146120 | 613.36 | 1.30% |
| 2022-06-10 | 0.39 | 0.40 | 0.00 | 0.00% | 0.39 | 0.40 | 62122 | 245.71 | 0.55% |
| 2022-06-09 | 0.41 | 0.40 | -0.01 | -2.44% | 0.39 | 0.41 | 75873 | 304.40 | 0.68% |
| 2022-06-08 | 0.41 | 0.41 | 0.00 | 0.00% | 0.40 | 0.41 | 66189 | 265.97 | 0.59% |
| 2022-06-07 | 0.41 | 0.41 | 0.00 | 0.00% | 0.40 | 0.42 | 117528 | 483.79 | 1.05% |
| 2022-06-06 | 0.40 | 0.41 | 0.01 | 2.50% | 0.39 | 0.42 | 178964 | 716.01 | 1.59% |
| 2022-06-02 | 0.40 | 0.40 | -0.01 | -2.44% | 0.38 | 0.41 | 115896 | 458.84 | 1.03% |
| 2022-06-01 | 0.43 | 0.41 | 0.00 | 0.00% | 0.40 | 0.43 | 132133 | 547.62 | 1.18% |
| 2022-05-31 | 0.40 | 0.41 | 0.00 | 0.00% | 0.40 | 0.44 | 188319 | 795.37 | 1.68% |
| 2022-05-30 | 0.39 | 0.41 | 0.03 | 7.89% | 0.38 | 0.42 | 252569 | 1009.21 | 2.25% |
| 2022-05-27 | 0.39 | 0.38 | -0.02 | -5.00% | 0.37 | 0.40 | 378891 | 1447.65 | 3.38% |
| 2022-05-26 | 0.50 | 0.40 | -0.38 | -48.72% | 0.40 | 0.51 | 1019979 | 4684.51 | 9.09% |
| 2022-04-26 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 34873 | 272.01 | 0.31% |
| 2022-04-25 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 26727 | 219.16 | 0.24% |
| 2022-04-22 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 34701 | 298.43 | 0.31% |
| 2022-04-21 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 29256 | 263.30 | 0.26% |
| 2022-04-20 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 306032 | 2918.90 | 2.73% |
| 2022-04-19 | 1.03 | 1.00 | -0.05 | -4.76% | 1.00 | 1.06 | 220620 | 2237.66 | 1.97% |
| 2022-04-18 | 1.06 | 1.05 | -0.05 | -4.55% | 1.05 | 1.10 | 246777 | 2612.57 | 2.20% |
| 2022-04-15 | 1.13 | 1.10 | -0.06 | -5.17% | 1.10 | 1.16 | 224920 | 2515.00 | 2.00% |
| 2022-04-14 | 1.13 | 1.16 | 0.01 | 0.87% | 1.10 | 1.20 | 259126 | 2981.75 | 2.31% |
| 2022-04-13 | 1.18 | 1.15 | -0.06 | -4.96% | 1.15 | 1.21 | 253610 | 2943.18 | 2.26% |
| 2022-04-12 | 1.18 | 1.21 | -0.03 | -2.42% | 1.18 | 1.27 | 314313 | 3815.92 | 2.80% |
| 2022-04-11 | 1.31 | 1.24 | -0.07 | -5.34% | 1.24 | 1.31 | 88285 | 1115.67 | 0.79% |
| 2022-04-08 | 1.27 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 220869 | 2868.87 | 1.97% |
| 2022-04-07 | 1.17 | 1.25 | 0.06 | 5.04% | 1.16 | 1.25 | 226453 | 2788.84 | 2.02% |
| 2022-04-06 | 1.11 | 1.19 | 0.02 | 1.71% | 1.11 | 1.23 | 328557 | 3899.95 | 2.93% |
| 2022-04-01 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 26953 | 315.35 | 0.24% |
| 2022-03-31 | 1.24 | 1.23 | -0.06 | -4.65% | 1.23 | 1.26 | 87207 | 1077.14 | 0.78% |
| 2022-03-30 | 1.32 | 1.29 | -0.07 | -5.15% | 1.29 | 1.35 | 225126 | 2934.54 | 2.01% |
| 2022-03-29 | 1.25 | 1.36 | 0.05 | 3.82% | 1.25 | 1.38 | 310396 | 4156.98 | 2.77% |
| 2022-03-28 | 1.35 | 1.31 | -0.07 | -5.07% | 1.31 | 1.35 | 224917 | 2963.89 | 2.00% |
| 2022-03-25 | 1.43 | 1.38 | -0.07 | -4.83% | 1.38 | 1.44 | 313956 | 4373.45 | 2.80% |
| 2022-03-24 | 1.50 | 1.45 | -0.08 | -5.23% | 1.45 | 1.51 | 252114 | 3688.75 | 2.25% |
| 2022-03-23 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.57 | 289242 | 4448.77 | 2.58% |
| 2022-03-22 | 1.64 | 1.61 | -0.03 | -1.83% | 1.61 | 1.69 | 195294 | 3205.99 | 1.74% |
| 2022-03-21 | 1.59 | 1.64 | 0.04 | 2.50% | 1.59 | 1.67 | 219668 | 3591.42 | 1.96% |
| 2022-03-18 | 1.57 | 1.60 | 0.01 | 0.63% | 1.55 | 1.61 | 164268 | 2606.99 | 1.46% |
| 2022-03-17 | 1.56 | 1.59 | 0.01 | 0.63% | 1.56 | 1.64 | 254596 | 4068.48 | 2.27% |
| 2022-03-16 | 1.58 | 1.58 | -0.06 | -3.66% | 1.56 | 1.62 | 354337 | 5597.18 | 3.16% |
| 2022-03-15 | 1.53 | 1.64 | 0.08 | 5.13% | 1.51 | 1.64 | 414036 | 6727.64 | 3.69% |
| 2022-03-14 | 1.59 | 1.56 | -0.08 | -4.88% | 1.56 | 1.62 | 166647 | 2625.23 | 1.48% |
| 2022-03-11 | 1.67 | 1.64 | -0.05 | -2.96% | 1.61 | 1.67 | 224342 | 3631.95 | 2.00% |
| 2022-03-10 | 1.73 | 1.69 | -0.01 | -0.59% | 1.67 | 1.74 | 166549 | 2842.82 | 1.48% |
| 2022-03-09 | 1.76 | 1.70 | -0.08 | -4.49% | 1.69 | 1.77 | 214344 | 3656.44 | 1.91% |
| 2022-03-08 | 1.79 | 1.78 | 0.01 | 0.56% | 1.76 | 1.85 | 192294 | 3467.42 | 1.71% |
| 2022-03-07 | 1.84 | 1.77 | -0.09 | -4.84% | 1.77 | 1.84 | 208895 | 3732.51 | 1.86% |
| 2022-03-04 | 1.91 | 1.86 | -0.09 | -4.62% | 1.85 | 1.93 | 291247 | 5439.27 | 2.59% |
| 2022-03-03 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 2.05 | 300323 | 5957.27 | 2.68% |
| 2022-03-02 | 1.88 | 1.98 | 0.09 | 4.76% | 1.88 | 1.98 | 298683 | 5849.92 | 2.66% |
| 2022-03-01 | 1.87 | 1.89 | 0.02 | 1.07% | 1.84 | 1.92 | 155829 | 2938.66 | 1.39% |
| 2022-02-28 | 1.93 | 1.87 | -0.07 | -3.61% | 1.86 | 1.97 | 174439 | 3330.02 | 1.55% |
| 2022-02-25 | 1.90 | 1.94 | 0.03 | 1.57% | 1.89 | 1.98 | 194488 | 3759.38 | 1.73% |
| 2022-02-24 | 1.96 | 1.91 | -0.07 | -3.54% | 1.88 | 2.04 | 303512 | 5928.37 | 2.70% |
| 2022-02-23 | 1.91 | 1.98 | 0.07 | 3.66% | 1.89 | 2.01 | 253803 | 4998.91 | 2.26% |
| 2022-02-22 | 1.90 | 1.91 | -0.01 | -0.52% | 1.86 | 1.95 | 180890 | 3434.05 | 1.61% |
| 2022-02-21 | 1.84 | 1.92 | 0.06 | 3.23% | 1.84 | 1.94 | 228512 | 4350.30 | 2.04% |
| 2022-02-18 | 1.79 | 1.86 | 0.06 | 3.33% | 1.78 | 1.88 | 186430 | 3437.10 | 1.66% |
| 2022-02-17 | 1.82 | 1.80 | -0.04 | -2.17% | 1.77 | 1.84 | 187863 | 3388.18 | 1.67% |
| 2022-02-16 | 1.77 | 1.84 | 0.07 | 3.95% | 1.76 | 1.86 | 216408 | 3967.18 | 1.93% |
| 2022-02-15 | 1.82 | 1.77 | -0.07 | -3.80% | 1.75 | 1.86 | 233343 | 4151.94 | 2.08% |
| 2022-02-14 | 1.89 | 1.84 | -0.10 | -5.15% | 1.84 | 1.89 | 196016 | 3627.44 | 1.75% |
| 2022-02-11 | 1.97 | 1.94 | -0.10 | -4.90% | 1.94 | 2.00 | 283168 | 5521.95 | 2.52% |
| 2022-02-10 | 1.95 | 2.04 | 0.10 | 5.15% | 1.94 | 2.04 | 300373 | 6084.62 | 2.68% |
| 2022-02-09 | 1.89 | 1.94 | -0.02 | -1.02% | 1.89 | 1.97 | 247381 | 4765.17 | 2.20% |
| 2022-02-08 | 1.80 | 1.96 | 0.07 | 3.70% | 1.80 | 1.98 | 312495 | 5867.08 | 2.78% |
| 2022-02-07 | 1.89 | 1.89 | -0.10 | -5.03% | 1.89 | 1.89 | 30133 | 569.51 | 0.27% |
| 2022-01-28 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 45098 | 897.45 | 0.40% |
| 2022-01-27 | 2.11 | 2.09 | -0.04 | -1.88% | 2.09 | 2.23 | 166851 | 3606.48 | 1.49% |
| 2022-01-26 | 2.17 | 2.13 | -0.09 | -4.05% | 2.11 | 2.20 | 214841 | 4569.55 | 1.91% |
| 2022-01-25 | 2.32 | 2.22 | -0.12 | -5.13% | 2.22 | 2.34 | 158311 | 3551.49 | 1.41% |
| 2022-01-24 | 2.34 | 2.34 | 0.00 | 0.00% | 2.30 | 2.37 | 86775 | 2028.46 | 0.77% |
| 2022-01-21 | 2.36 | 2.34 | -0.05 | -2.09% | 2.28 | 2.39 | 190548 | 4406.52 | 1.70% |
| 2022-01-20 | 2.52 | 2.39 | -0.13 | -5.16% | 2.39 | 2.54 | 232895 | 5658.25 | 2.07% |
| 2022-01-19 | 2.57 | 2.52 | -0.07 | -2.70% | 2.51 | 2.63 | 174276 | 4451.16 | 1.55% |
| 2022-01-18 | 2.58 | 2.59 | -0.04 | -1.52% | 2.58 | 2.68 | 143187 | 3751.09 | 1.28% |
| 2022-01-17 | 2.61 | 2.63 | 0.01 | 0.38% | 2.56 | 2.72 | 157737 | 4171.58 | 1.41% |
上证大盘股票行情在线 K线走势图
