神城A退(000018)股票行情
神城A退(000018)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 |
|---|
| 2020-01-06 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 585718 | 1600.07 | 5.88% |
| 2020-01-03 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 552702 | 1499.37 | 5.55% |
| 2020-01-02 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 448072 | 1205.39 | 4.50% |
| 2019-12-31 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.27 | 199300 | 527.38 | 2.00% |
| 2019-12-30 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 297585 | 797.93 | 2.99% |
| 2019-12-27 | 0.27 | 0.27 | 0.00 | 0.00% | 0.27 | 0.29 | 683924 | 1912.96 | 6.87% |
| 2019-12-26 | 0.26 | 0.27 | 0.01 | 3.85% | 0.26 | 0.28 | 481704 | 1292.38 | 4.84% |
| 2019-12-25 | 0.26 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 381220 | 993.65 | 3.83% |
| 2019-12-24 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 411658 | 1094.88 | 4.13% |
| 2019-12-23 | 0.27 | 0.27 | 0.01 | 3.85% | 0.26 | 0.28 | 612097 | 1657.64 | 6.15% |
| 2019-12-20 | 0.26 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 329765 | 851.54 | 3.31% |
| 2019-12-19 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 173080 | 437.58 | 1.74% |
| 2019-12-18 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 405416 | 1012.46 | 4.07% |
| 2019-12-17 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 448369 | 1122.70 | 4.50% |
| 2019-12-16 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 407215 | 1020.18 | 4.09% |
| 2019-12-13 | 0.24 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 204399 | 495.81 | 2.05% |
| 2019-12-12 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.26 | 522017 | 1290.63 | 5.24% |
| 2019-12-11 | 0.26 | 0.25 | -0.01 | -3.85% | 0.25 | 0.26 | 414924 | 1055.78 | 4.17% |
| 2019-12-10 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 789083 | 2049.06 | 7.92% |
| 2019-12-09 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.28 | 933728 | 2434.04 | 9.38% |
| 2019-12-06 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 12391 | 35.93 | 0.12% |
| 2019-12-05 | 0.32 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 10538 | 33.72 | 0.11% |
| 2019-12-04 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 336 | 1.21 | 0.00% |
| 2019-12-03 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 180 | 0.72 | 0.00% |
| 2019-12-02 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 701 | 3.08 | 0.01% |
| 2019-11-29 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.49 | 5646 | 27.67 | 0.06% |
| 2019-11-28 | 0.54 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 8 | 0.04 | 0.00% |
| 2019-11-27 | 0.60 | 0.60 | -0.07 | -10.45% | 0.60 | 0.60 | 38 | 0.23 | 0.00% |
| 2019-11-26 | 0.67 | 0.67 | -0.07 | -9.46% | 0.67 | 0.67 | 193 | 1.29 | 0.00% |
| 2019-11-25 | 0.74 | 0.74 | -0.08 | -9.76% | 0.74 | 0.74 | 48 | 0.36 | 0.00% |
| 2019-10-30 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 35159 | 288.30 | 0.35% |
| 2019-10-29 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 130330 | 1120.84 | 1.31% |
| 2019-10-28 | 0.91 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 382429 | 3489.70 | 3.84% |
| 2019-10-25 | 0.97 | 0.95 | -0.02 | -2.06% | 0.94 | 0.97 | 334146 | 3180.52 | 3.36% |
| 2019-10-24 | 0.93 | 0.97 | 0.05 | 5.43% | 0.93 | 0.97 | 312708 | 3010.43 | 3.14% |
| 2019-10-23 | 0.90 | 0.92 | 0.04 | 4.55% | 0.88 | 0.92 | 349598 | 3166.62 | 3.51% |
| 2019-10-22 | 0.90 | 0.88 | -0.02 | -2.22% | 0.86 | 0.91 | 282272 | 2488.50 | 2.83% |
| 2019-10-21 | 0.90 | 0.90 | 0.00 | 0.00% | 0.86 | 0.91 | 198406 | 1766.56 | 1.99% |
| 2019-10-18 | 0.88 | 0.90 | 0.01 | 1.12% | 0.88 | 0.92 | 227906 | 2054.24 | 2.29% |
| 2019-10-17 | 0.92 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 327808 | 2954.93 | 3.29% |
| 2019-10-16 | 0.95 | 0.94 | -0.01 | -1.05% | 0.93 | 0.97 | 180254 | 1698.95 | 1.81% |
| 2019-10-15 | 0.94 | 0.95 | 0.00 | 0.00% | 0.93 | 0.96 | 152345 | 1438.55 | 1.53% |
| 2019-10-14 | 0.93 | 0.95 | 0.03 | 3.26% | 0.92 | 0.97 | 287837 | 2746.34 | 2.89% |
| 2019-10-11 | 0.93 | 0.92 | -0.01 | -1.08% | 0.91 | 0.94 | 139982 | 1294.10 | 1.41% |
| 2019-10-10 | 0.92 | 0.93 | 0.01 | 1.09% | 0.91 | 0.94 | 114165 | 1063.45 | 1.15% |
| 2019-10-09 | 0.92 | 0.92 | -0.01 | -1.08% | 0.89 | 0.93 | 213487 | 1948.58 | 2.14% |
| 2019-10-08 | 0.95 | 0.93 | -0.02 | -2.11% | 0.93 | 0.95 | 131473 | 1233.72 | 1.32% |
| 2019-09-30 | 0.95 | 0.95 | -0.02 | -2.06% | 0.94 | 0.97 | 163443 | 1555.86 | 1.64% |
| 2019-09-27 | 0.98 | 0.97 | -0.01 | -1.02% | 0.96 | 1.00 | 253258 | 2464.99 | 2.54% |
| 2019-09-26 | 1.02 | 0.98 | -0.04 | -3.92% | 0.97 | 1.03 | 359575 | 3586.57 | 3.61% |
| 2019-09-25 | 1.02 | 1.02 | -0.02 | -1.92% | 0.99 | 1.04 | 669181 | 6783.05 | 6.72% |
| 2019-09-24 | 1.04 | 1.04 | 0.05 | 5.05% | 1.04 | 1.04 | 56072 | 583.14 | 0.56% |
| 2019-09-23 | 0.99 | 0.99 | 0.05 | 5.32% | 0.99 | 0.99 | 113287 | 1121.54 | 1.14% |
| 2019-09-20 | 0.90 | 0.94 | 0.00 | 0.00% | 0.89 | 0.95 | 578536 | 5288.76 | 5.81% |
| 2019-09-19 | 0.90 | 0.94 | 0.03 | 3.30% | 0.86 | 0.95 | 857381 | 7572.15 | 8.61% |
| 2019-09-18 | 0.92 | 0.91 | -0.04 | -4.21% | 0.90 | 0.95 | 426351 | 3877.71 | 4.28% |
| 2019-09-17 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.97 | 147578 | 1412.63 | 1.48% |
| 2019-09-16 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.97 | 105874 | 1015.73 | 1.06% |
| 2019-09-12 | 0.96 | 0.95 | -0.01 | -1.04% | 0.92 | 0.97 | 160233 | 1515.42 | 1.61% |
| 2019-09-11 | 0.97 | 0.96 | -0.01 | -1.03% | 0.95 | 0.98 | 127303 | 1227.27 | 1.28% |
| 2019-09-10 | 0.95 | 0.97 | 0.02 | 2.11% | 0.94 | 0.99 | 214036 | 2078.30 | 2.15% |
| 2019-09-09 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.96 | 162325 | 1543.66 | 1.63% |
| 2019-09-06 | 0.96 | 0.95 | -0.02 | -2.06% | 0.94 | 0.97 | 193456 | 1842.71 | 1.94% |
| 2019-09-05 | 0.97 | 0.97 | -0.02 | -2.02% | 0.95 | 0.99 | 301163 | 2912.99 | 3.02% |
| 2019-09-04 | 0.95 | 0.99 | 0.02 | 2.06% | 0.92 | 1.00 | 480002 | 4524.04 | 4.82% |
| 2019-09-03 | 1.01 | 0.97 | -0.05 | -4.90% | 0.97 | 1.01 | 303869 | 2990.97 | 3.05% |
| 2019-09-02 | 1.00 | 1.02 | -0.03 | -2.86% | 1.00 | 1.03 | 296213 | 2978.33 | 2.97% |
| 2019-08-30 | 1.11 | 1.05 | -0.06 | -5.41% | 1.05 | 1.11 | 212700 | 2276.51 | 2.14% |
| 2019-08-29 | 1.13 | 1.11 | -0.02 | -1.77% | 1.11 | 1.13 | 90369 | 1010.39 | 0.91% |
| 2019-08-28 | 1.13 | 1.13 | -0.01 | -0.88% | 1.12 | 1.14 | 82640 | 931.95 | 0.83% |
| 2019-08-27 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 97693 | 1114.35 | 0.98% |
| 2019-08-26 | 1.13 | 1.14 | -0.02 | -1.72% | 1.12 | 1.14 | 80585 | 910.43 | 0.81% |
| 2019-08-23 | 1.16 | 1.16 | -0.01 | -0.85% | 1.14 | 1.17 | 101289 | 1168.81 | 1.02% |
| 2019-08-22 | 1.15 | 1.17 | 0.02 | 1.74% | 1.13 | 1.19 | 158819 | 1838.94 | 1.60% |
| 2019-08-21 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 83505 | 961.11 | 0.84% |
| 2019-08-20 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.18 | 108253 | 1261.08 | 1.09% |
| 2019-08-19 | 1.15 | 1.17 | 0.02 | 1.74% | 1.15 | 1.18 | 89892 | 1050.90 | 0.90% |
| 2019-08-16 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 91536 | 1058.82 | 0.92% |
| 2019-08-15 | 1.15 | 1.16 | -0.01 | -0.85% | 1.14 | 1.17 | 78149 | 899.58 | 0.78% |
| 2019-08-14 | 1.18 | 1.17 | -0.01 | -0.85% | 1.17 | 1.19 | 64994 | 767.45 | 0.65% |
深证大盘股票行情在线 K线走势图
