天宝退(002220)股票行情
天宝退(002220)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 |
|---|
| 2020-08-10 | 0.25 | 0.26 | 0.01 | 4.00% | 0.25 | 0.27 | 171468 | 446.03 | 2.59% |
| 2020-08-07 | 0.26 | 0.25 | -0.02 | -7.41% | 0.25 | 0.27 | 83734 | 215.21 | 1.27% |
| 2020-08-06 | 0.26 | 0.27 | 0.00 | 0.00% | 0.25 | 0.27 | 85899 | 223.58 | 1.30% |
| 2020-08-05 | 0.25 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 102722 | 265.48 | 1.55% |
| 2020-08-04 | 0.24 | 0.25 | 0.01 | 4.17% | 0.24 | 0.26 | 93362 | 233.45 | 1.41% |
| 2020-08-03 | 0.24 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 22634 | 55.46 | 0.34% |
| 2020-07-31 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 63219 | 152.82 | 0.96% |
| 2020-07-30 | 0.24 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 22398 | 52.88 | 0.34% |
| 2020-07-29 | 0.23 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 19202 | 45.23 | 0.29% |
| 2020-07-28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.24 | 17993 | 42.04 | 0.27% |
| 2020-07-27 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 70823 | 170.10 | 1.07% |
| 2020-07-24 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 33738 | 81.15 | 0.51% |
| 2020-07-23 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 44724 | 111.37 | 0.68% |
| 2020-07-22 | 0.26 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 123969 | 310.02 | 1.88% |
| 2020-07-21 | 0.26 | 0.25 | -0.01 | -3.85% | 0.25 | 0.26 | 30693 | 77.86 | 0.46% |
| 2020-07-20 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 29610 | 75.83 | 0.45% |
| 2020-07-17 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 51431 | 133.58 | 0.78% |
| 2020-07-16 | 0.26 | 0.26 | 0.00 | 0.00% | 0.25 | 0.28 | 102684 | 269.30 | 1.55% |
| 2020-07-15 | 0.27 | 0.26 | -0.01 | -3.70% | 0.26 | 0.28 | 66369 | 178.13 | 1.00% |
| 2020-07-14 | 0.28 | 0.27 | -0.01 | -3.57% | 0.27 | 0.29 | 159101 | 435.64 | 2.41% |
| 2020-07-13 | 0.27 | 0.28 | 0.01 | 3.70% | 0.27 | 0.29 | 169766 | 469.43 | 2.57% |
| 2020-07-10 | 0.26 | 0.27 | 0.01 | 3.85% | 0.25 | 0.28 | 198360 | 527.49 | 3.00% |
| 2020-07-09 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 138891 | 348.27 | 2.10% |
| 2020-07-08 | 0.26 | 0.25 | -0.03 | -10.71% | 0.25 | 0.27 | 499020 | 1264.79 | 7.55% |
| 2020-07-07 | 0.28 | 0.28 | -0.03 | -9.68% | 0.28 | 0.29 | 354286 | 992.07 | 5.36% |
| 2020-07-06 | 0.31 | 0.31 | -0.03 | -8.82% | 0.31 | 0.31 | 8186 | 25.38 | 0.12% |
| 2020-07-03 | 0.34 | 0.34 | -0.04 | -10.53% | 0.34 | 0.34 | 348 | 1.18 | 0.01% |
| 2020-07-02 | 0.38 | 0.38 | -0.04 | -9.52% | 0.38 | 0.38 | 430 | 1.63 | 0.01% |
| 2020-07-01 | 0.42 | 0.42 | -0.05 | -10.64% | 0.42 | 0.42 | 759 | 3.19 | 0.01% |
| 2020-06-30 | 0.47 | 0.47 | -0.05 | -9.62% | 0.47 | 0.47 | 426 | 2.00 | 0.01% |
| 2020-06-02 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 73123 | 380.24 | 1.11% |
| 2020-05-29 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 18857 | 103.71 | 0.29% |
| 2020-05-28 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 11277 | 65.41 | 0.17% |
| 2020-05-27 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 5106 | 31.15 | 0.08% |
| 2020-05-26 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 9893 | 63.32 | 0.15% |
| 2020-05-25 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 18275 | 122.44 | 0.28% |
| 2020-05-22 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 26177 | 183.24 | 0.40% |
| 2020-05-21 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 22648 | 167.60 | 0.34% |
| 2020-05-20 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 12006 | 93.65 | 0.18% |
| 2020-05-19 | 0.84 | 0.82 | -0.04 | -4.65% | 0.82 | 0.85 | 143050 | 1180.08 | 2.16% |
| 2020-05-18 | 0.90 | 0.86 | -0.05 | -5.49% | 0.86 | 0.90 | 298153 | 2581.33 | 4.51% |
| 2020-05-15 | 0.91 | 0.91 | 0.04 | 4.60% | 0.91 | 0.91 | 53271 | 484.76 | 0.81% |
| 2020-05-14 | 0.82 | 0.87 | 0.02 | 2.35% | 0.81 | 0.89 | 392916 | 3334.11 | 5.94% |
| 2020-05-13 | 0.82 | 0.85 | -0.01 | -1.16% | 0.82 | 0.87 | 417516 | 3472.42 | 6.32% |
| 2020-05-12 | 0.88 | 0.86 | -0.04 | -4.44% | 0.86 | 0.89 | 89247 | 773.49 | 1.35% |
| 2020-05-11 | 0.94 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 207290 | 1901.97 | 3.14% |
| 2020-05-08 | 0.96 | 0.95 | -0.02 | -2.06% | 0.92 | 0.98 | 245674 | 2335.36 | 3.72% |
| 2020-05-07 | 0.95 | 0.97 | 0.01 | 1.04% | 0.94 | 0.97 | 144380 | 1383.62 | 2.18% |
| 2020-05-06 | 0.92 | 0.96 | 0.01 | 1.05% | 0.92 | 0.99 | 211408 | 2020.45 | 3.20% |
| 2020-04-30 | 0.98 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 265319 | 2546.32 | 4.01% |
| 2020-04-29 | 1.01 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 234802 | 2365.91 | 3.55% |
| 2020-04-28 | 1.06 | 1.05 | -0.05 | -4.55% | 1.05 | 1.08 | 94800 | 1001.76 | 1.43% |
| 2020-04-27 | 1.11 | 1.10 | -0.01 | -0.90% | 1.09 | 1.12 | 78504 | 866.87 | 1.19% |
| 2020-04-24 | 1.13 | 1.11 | -0.01 | -0.89% | 1.10 | 1.14 | 78916 | 881.26 | 1.19% |
| 2020-04-23 | 1.15 | 1.12 | -0.03 | -2.61% | 1.12 | 1.15 | 94104 | 1065.27 | 1.42% |
| 2020-04-22 | 1.14 | 1.15 | 0.00 | 0.00% | 1.13 | 1.15 | 49187 | 561.27 | 0.74% |
| 2020-04-21 | 1.15 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 68626 | 785.22 | 1.04% |
| 2020-04-20 | 1.16 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 68754 | 791.16 | 1.04% |
| 2020-04-17 | 1.15 | 1.15 | 0.00 | 0.00% | 1.15 | 1.17 | 102056 | 1183.79 | 1.54% |
| 2020-04-16 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 71436 | 821.18 | 1.08% |
| 2020-04-15 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 50155 | 576.42 | 0.76% |
| 2020-04-14 | 1.15 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 67773 | 779.75 | 1.03% |
| 2020-04-13 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 49808 | 572.18 | 0.75% |
| 2020-04-10 | 1.18 | 1.16 | -0.03 | -2.52% | 1.15 | 1.19 | 83997 | 980.01 | 1.27% |
| 2020-04-09 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.19 | 69901 | 825.36 | 1.06% |
| 2020-04-08 | 1.17 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 92624 | 1089.32 | 1.40% |
| 2020-04-07 | 1.17 | 1.19 | 0.03 | 2.59% | 1.17 | 1.20 | 76633 | 905.32 | 1.16% |
| 2020-04-03 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.17 | 71740 | 833.26 | 1.09% |
| 2020-04-02 | 1.16 | 1.17 | 0.00 | 0.00% | 1.13 | 1.17 | 106010 | 1221.47 | 1.60% |
| 2020-04-01 | 1.19 | 1.17 | -0.03 | -2.50% | 1.16 | 1.20 | 91868 | 1088.97 | 1.39% |
| 2020-03-31 | 1.17 | 1.20 | 0.03 | 2.56% | 1.16 | 1.22 | 149883 | 1789.67 | 2.27% |
| 2020-03-30 | 1.18 | 1.17 | -0.02 | -1.68% | 1.16 | 1.18 | 75316 | 879.94 | 1.14% |
| 2020-03-27 | 1.20 | 1.19 | 0.00 | 0.00% | 1.18 | 1.21 | 73214 | 875.78 | 1.11% |
| 2020-03-26 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 50879 | 605.81 | 0.77% |
| 2020-03-25 | 1.19 | 1.20 | 0.03 | 2.56% | 1.18 | 1.21 | 101172 | 1204.78 | 1.53% |
| 2020-03-24 | 1.17 | 1.17 | 0.01 | 0.86% | 1.15 | 1.19 | 83940 | 983.77 | 1.27% |
| 2020-03-23 | 1.19 | 1.16 | -0.06 | -4.92% | 1.16 | 1.20 | 87135 | 1024.93 | 1.32% |
| 2020-03-20 | 1.21 | 1.22 | 0.01 | 0.83% | 1.19 | 1.22 | 68511 | 826.70 | 1.04% |
| 2020-03-19 | 1.21 | 1.21 | 0.00 | 0.00% | 1.19 | 1.22 | 91864 | 1106.70 | 1.39% |
| 2020-03-18 | 1.23 | 1.21 | -0.01 | -0.82% | 1.21 | 1.25 | 98140 | 1205.44 | 1.48% |
深证大盘股票行情在线 K线走势图
