东海A退(000613)股票行情
东海A退(000613)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 |
|---|
| 2022-06-28 | 0.60 | 0.58 | -0.01 | -1.69% | 0.56 | 0.61 | 109621 | 644.24 | 4.09% |
| 2022-06-27 | 0.58 | 0.59 | 0.01 | 1.72% | 0.56 | 0.62 | 85810 | 504.28 | 3.20% |
| 2022-06-24 | 0.63 | 0.58 | -0.05 | -7.94% | 0.57 | 0.64 | 108188 | 630.04 | 4.04% |
| 2022-06-23 | 0.64 | 0.63 | -0.02 | -3.08% | 0.63 | 0.67 | 55690 | 359.78 | 2.08% |
| 2022-06-22 | 0.66 | 0.65 | -0.02 | -2.99% | 0.63 | 0.68 | 91916 | 599.91 | 3.43% |
| 2022-06-21 | 0.60 | 0.67 | 0.06 | 9.84% | 0.60 | 0.67 | 136463 | 897.36 | 5.10% |
| 2022-06-20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.58 | 0.63 | 56172 | 340.15 | 2.10% |
| 2022-06-17 | 0.59 | 0.61 | 0.02 | 3.39% | 0.57 | 0.62 | 68502 | 409.96 | 2.56% |
| 2022-06-16 | 0.65 | 0.59 | -0.07 | -10.61% | 0.59 | 0.69 | 107368 | 650.27 | 4.01% |
| 2022-06-15 | 0.68 | 0.66 | 0.01 | 1.54% | 0.64 | 0.68 | 56001 | 366.93 | 2.09% |
| 2022-06-14 | 0.67 | 0.65 | -0.02 | -2.99% | 0.62 | 0.73 | 114944 | 785.75 | 4.29% |
| 2022-06-13 | 0.64 | 0.67 | 0.06 | 9.84% | 0.61 | 0.67 | 89592 | 587.20 | 3.35% |
| 2022-06-10 | 0.58 | 0.61 | 0.06 | 10.91% | 0.57 | 0.61 | 149010 | 890.72 | 5.56% |
| 2022-06-09 | 0.50 | 0.55 | 0.05 | 10.00% | 0.49 | 0.55 | 195944 | 1033.90 | 7.32% |
| 2022-06-08 | 0.70 | 0.50 | -1.63 | -76.53% | 0.48 | 0.70 | 522644 | 2827.84 | 19.52% |
| 2022-04-29 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 12155 | 258.90 | 0.45% |
| 2022-04-28 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 6374 | 142.78 | 0.24% |
| 2022-04-27 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 866 | 20.44 | 0.03% |
| 2022-04-26 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.48 | 1006 | 24.95 | 0.04% |
| 2022-04-25 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.61 | 8786 | 229.31 | 0.33% |
| 2022-04-22 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.75 | 11162 | 306.95 | 0.42% |
| 2022-04-21 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 9135 | 264.00 | 0.34% |
| 2022-04-20 | 3.23 | 3.04 | -0.16 | -5.00% | 3.04 | 3.23 | 64389 | 1977.29 | 2.40% |
| 2022-04-19 | 3.30 | 3.20 | -0.15 | -4.48% | 3.18 | 3.45 | 114219 | 3759.41 | 4.27% |
| 2022-04-18 | 3.38 | 3.35 | -0.18 | -5.10% | 3.35 | 3.43 | 72936 | 2447.59 | 2.72% |
| 2022-04-15 | 3.60 | 3.53 | -0.19 | -5.11% | 3.53 | 3.70 | 77301 | 2761.44 | 2.89% |
| 2022-04-14 | 3.91 | 3.72 | -0.20 | -5.10% | 3.72 | 3.97 | 78781 | 3034.49 | 2.94% |
| 2022-04-13 | 3.95 | 3.92 | -0.04 | -1.01% | 3.90 | 4.00 | 35866 | 1413.62 | 1.34% |
| 2022-04-12 | 3.86 | 3.96 | 0.10 | 2.59% | 3.85 | 3.99 | 53663 | 2105.99 | 2.00% |
| 2022-04-11 | 3.79 | 3.86 | 0.05 | 1.31% | 3.76 | 3.96 | 44833 | 1722.89 | 1.67% |
| 2022-04-08 | 3.75 | 3.81 | 0.07 | 1.87% | 3.69 | 3.83 | 29309 | 1100.07 | 1.09% |
| 2022-04-07 | 3.78 | 3.74 | -0.03 | -0.80% | 3.72 | 3.80 | 27452 | 1029.99 | 1.03% |
| 2022-04-06 | 3.70 | 3.77 | 0.05 | 1.34% | 3.68 | 3.83 | 35161 | 1325.30 | 1.31% |
| 2022-04-01 | 3.69 | 3.72 | 0.03 | 0.81% | 3.62 | 3.75 | 28365 | 1050.61 | 1.06% |
| 2022-03-31 | 3.72 | 3.69 | -0.04 | -1.07% | 3.61 | 3.73 | 30767 | 1132.27 | 1.15% |
| 2022-03-30 | 3.69 | 3.73 | 0.04 | 1.08% | 3.66 | 3.73 | 18691 | 690.58 | 0.70% |
| 2022-03-29 | 3.75 | 3.69 | -0.07 | -1.86% | 3.67 | 3.77 | 23300 | 865.42 | 0.87% |
| 2022-03-28 | 3.81 | 3.76 | -0.05 | -1.31% | 3.72 | 3.81 | 28319 | 1066.41 | 1.06% |
| 2022-03-25 | 3.78 | 3.81 | 0.03 | 0.79% | 3.77 | 3.82 | 14932 | 567.23 | 0.56% |
| 2022-03-24 | 3.80 | 3.78 | -0.03 | -0.79% | 3.74 | 3.81 | 24949 | 942.42 | 0.93% |
| 2022-03-23 | 3.75 | 3.81 | 0.07 | 1.87% | 3.73 | 3.81 | 39076 | 1472.93 | 1.46% |
| 2022-03-22 | 3.75 | 3.74 | 0.00 | 0.00% | 3.72 | 3.82 | 24523 | 921.61 | 0.92% |
| 2022-03-21 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.74 | 25238 | 939.68 | 0.94% |
| 2022-03-18 | 3.65 | 3.71 | 0.01 | 0.27% | 3.65 | 3.73 | 32192 | 1189.34 | 1.20% |
| 2022-03-17 | 3.70 | 3.70 | 0.03 | 0.82% | 3.68 | 3.75 | 20300 | 752.93 | 0.76% |
| 2022-03-16 | 3.59 | 3.67 | 0.09 | 2.51% | 3.57 | 3.69 | 32710 | 1187.04 | 1.22% |
| 2022-03-15 | 3.75 | 3.58 | -0.19 | -5.04% | 3.58 | 3.79 | 39499 | 1450.11 | 1.47% |
| 2022-03-14 | 3.80 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 15096 | 569.31 | 0.56% |
| 2022-03-11 | 3.78 | 3.81 | 0.02 | 0.53% | 3.72 | 3.82 | 23971 | 904.36 | 0.90% |
| 2022-03-10 | 3.80 | 3.79 | 0.04 | 1.07% | 3.76 | 3.85 | 22241 | 844.13 | 0.83% |
| 2022-03-09 | 3.74 | 3.75 | 0.01 | 0.27% | 3.57 | 3.83 | 38929 | 1443.86 | 1.45% |
| 2022-03-08 | 3.85 | 3.74 | -0.11 | -2.86% | 3.72 | 3.87 | 31869 | 1205.77 | 1.19% |
| 2022-03-07 | 3.93 | 3.85 | -0.10 | -2.53% | 3.84 | 3.95 | 24725 | 963.90 | 0.93% |
| 2022-03-04 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.99 | 22890 | 902.92 | 0.86% |
| 2022-03-03 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.96 | 24848 | 978.93 | 0.93% |
| 2022-03-02 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.94 | 28959 | 1128.40 | 1.09% |
| 2022-03-01 | 3.85 | 3.86 | 0.03 | 0.78% | 3.83 | 3.89 | 21038 | 811.65 | 0.79% |
| 2022-02-28 | 3.89 | 3.83 | -0.06 | -1.54% | 3.81 | 3.90 | 31998 | 1228.42 | 1.20% |
| 2022-02-25 | 3.85 | 3.89 | 0.05 | 1.30% | 3.84 | 3.92 | 27675 | 1073.60 | 1.04% |
| 2022-02-24 | 3.96 | 3.84 | -0.13 | -3.27% | 3.77 | 4.03 | 60706 | 2369.84 | 2.27% |
| 2022-02-23 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 3.97 | 23815 | 938.50 | 0.89% |
| 2022-02-22 | 3.93 | 3.95 | 0.01 | 0.25% | 3.89 | 4.00 | 28433 | 1122.30 | 1.07% |
| 2022-02-21 | 3.94 | 3.94 | 0.01 | 0.25% | 3.90 | 3.96 | 19738 | 776.01 | 0.74% |
| 2022-02-18 | 3.86 | 3.93 | 0.06 | 1.55% | 3.85 | 3.95 | 17266 | 676.24 | 0.65% |
| 2022-02-17 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.93 | 16964 | 660.14 | 0.64% |
| 2022-02-16 | 3.84 | 3.93 | 0.08 | 2.08% | 3.83 | 3.94 | 22493 | 872.72 | 0.84% |
| 2022-02-15 | 3.86 | 3.85 | -0.08 | -2.04% | 3.78 | 3.90 | 45554 | 1751.24 | 1.71% |
| 2022-02-14 | 3.86 | 3.93 | 0.04 | 1.03% | 3.86 | 4.08 | 71233 | 2807.15 | 2.67% |
| 2022-02-11 | 3.90 | 3.89 | 0.00 | 0.00% | 3.79 | 3.98 | 50183 | 1940.55 | 1.88% |
| 2022-02-10 | 3.74 | 3.89 | 0.13 | 3.46% | 3.74 | 3.94 | 38796 | 1493.97 | 1.45% |
| 2022-02-09 | 3.75 | 3.76 | 0.02 | 0.53% | 3.70 | 3.78 | 24748 | 926.33 | 0.93% |
| 2022-02-08 | 3.63 | 3.74 | 0.11 | 3.03% | 3.63 | 3.76 | 36106 | 1337.87 | 1.35% |
| 2022-02-07 | 3.57 | 3.63 | 0.08 | 2.25% | 3.51 | 3.65 | 26246 | 942.17 | 0.98% |
| 2022-01-28 | 3.62 | 3.55 | -0.13 | -3.53% | 3.50 | 3.69 | 65788 | 2333.65 | 2.47% |
| 2022-01-27 | 3.78 | 3.68 | -0.19 | -4.91% | 3.68 | 3.81 | 43995 | 1633.37 | 1.65% |
| 2022-01-26 | 3.92 | 3.87 | 0.10 | 2.65% | 3.78 | 3.96 | 70207 | 2746.18 | 2.63% |
| 2022-01-25 | 3.85 | 3.77 | -0.14 | -3.58% | 3.75 | 3.98 | 34616 | 1342.86 | 1.30% |
| 2022-01-24 | 3.83 | 3.91 | 0.05 | 1.30% | 3.79 | 3.92 | 27441 | 1060.65 | 1.03% |
| 2022-01-21 | 3.79 | 3.86 | 0.07 | 1.85% | 3.79 | 3.89 | 26252 | 1008.96 | 0.98% |
| 2022-01-20 | 3.91 | 3.79 | -0.10 | -2.57% | 3.79 | 3.96 | 35048 | 1355.54 | 1.31% |
深证大盘股票行情在线 K线走势图
