(180102)股票行情
(180102)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 |
|---|
| 2025-12-16 | 1.616 | 1.616 | -0.004 | -0.25% | 1.615 | 1.625 | 29570 | 478.084 | 0.42% |
| 2025-12-15 | 1.629 | 1.620 | -0.009 | -0.55% | 1.615 | 1.630 | 13963 | 225.950 | 0.20% |
| 2025-12-12 | 1.618 | 1.629 | 0.009 | 0.56% | 1.617 | 1.629 | 22613 | 367.107 | 0.32% |
| 2025-12-11 | 1.618 | 1.620 | 0.000 | 0.00% | 1.615 | 1.621 | 10841 | 175.439 | 0.15% |
| 2025-12-10 | 1.624 | 1.620 | -0.004 | -0.25% | 1.616 | 1.634 | 40737 | 661.547 | 0.58% |
| 2025-12-09 | 1.631 | 1.624 | -0.007 | -0.43% | 1.620 | 1.635 | 28019 | 454.374 | 0.40% |
| 2025-12-08 | 1.631 | 1.631 | 0.000 | 0.00% | 1.623 | 1.641 | 24610 | 401.883 | 0.35% |
| 2025-12-05 | 1.655 | 1.631 | -0.023 | -1.39% | 1.623 | 1.657 | 47401 | 775.030 | 0.68% |
| 2025-12-04 | 1.651 | 1.654 | 0.004 | 0.24% | 1.644 | 1.660 | 20191 | 334.143 | 0.29% |
| 2025-12-03 | 1.646 | 1.650 | 0.001 | 0.06% | 1.646 | 1.655 | 15287 | 252.623 | 0.22% |
| 2025-12-02 | 1.645 | 1.649 | -0.003 | -0.18% | 1.644 | 1.658 | 33507 | 552.355 | 0.48% |
| 2025-12-01 | 1.655 | 1.652 | -0.007 | -0.42% | 1.645 | 1.657 | 18299 | 302.171 | 0.26% |
| 2025-11-28 | 1.650 | 1.659 | 0.017 | 1.04% | 1.640 | 1.660 | 51949 | 858.367 | 0.74% |
| 2025-11-27 | 1.641 | 1.642 | 0.000 | 0.00% | 1.633 | 1.652 | 67496 | 1108.868 | 0.96% |
| 2025-11-26 | 1.631 | 1.642 | 0.012 | 0.74% | 1.620 | 1.655 | 68505 | 1120.683 | 0.98% |
| 2025-11-25 | 1.618 | 1.630 | 0.012 | 0.74% | 1.609 | 1.634 | 69350 | 1121.231 | 0.99% |
| 2025-11-24 | 1.634 | 1.618 | -0.016 | -0.98% | 1.613 | 1.640 | 83909 | 1358.178 | 1.20% |
| 2025-11-21 | 1.644 | 1.634 | -0.010 | -0.61% | 1.625 | 1.644 | 75080 | 1225.035 | 1.07% |
| 2025-11-20 | 1.645 | 1.644 | -0.001 | -0.06% | 1.633 | 1.649 | 84691 | 1390.266 | 1.21% |
| 2025-11-19 | 1.645 | 1.645 | -0.005 | -0.30% | 1.629 | 1.652 | 89286 | 1464.709 | 1.28% |
| 2025-11-18 | 1.655 | 1.650 | -0.005 | -0.30% | 1.640 | 1.655 | 106291 | 1752.600 | 1.52% |
| 2025-11-17 | 1.653 | 1.655 | -0.002 | -0.12% | 1.635 | 1.665 | 113473 | 1872.851 | 1.62% |
| 2025-11-14 | 1.625 | 1.657 | 0.033 | 2.03% | 1.617 | 1.662 | 121724 | 2001.310 | 1.74% |
| 2025-11-13 | 1.584 | 1.624 | 0.039 | 2.46% | 1.575 | 1.635 | 241063 | 3845.835 | 3.44% |
| 2025-11-12 | 1.595 | 1.585 | -0.010 | -0.63% | 1.583 | 1.601 | 94373 | 1503.166 | 1.35% |
| 2025-11-11 | 1.591 | 1.595 | 0.005 | 0.31% | 1.590 | 1.608 | 156435 | 2505.458 | 2.23% |
| 2025-11-10 | 1.596 | 1.590 | -0.006 | -0.38% | 1.582 | 1.597 | 111471 | 1773.184 | 1.59% |
| 2025-11-07 | 1.581 | 1.596 | 0.015 | 0.95% | 1.571 | 1.598 | 130049 | 2063.250 | 1.86% |
| 2025-11-06 | 1.601 | 1.581 | -0.020 | -1.25% | 1.580 | 1.609 | 114067 | 1813.518 | 1.63% |
| 2025-11-05 | 1.614 | 1.601 | -0.012 | -0.74% | 1.597 | 1.620 | 126170 | 2025.446 | 1.80% |
| 2025-11-04 | 1.608 | 1.613 | 0.006 | 0.37% | 1.596 | 1.631 | 103075 | 1653.691 | 1.47% |
| 2025-11-03 | 1.663 | 1.607 | -0.053 | -3.19% | 1.604 | 1.663 | 219450 | 3555.303 | 3.14% |
| 2025-10-31 | 1.760 | 1.660 | -0.096 | -5.47% | 1.657 | 1.765 | 255651 | 4303.669 | 3.65% |
| 2025-10-30 | 1.768 | 1.756 | -0.012 | -0.68% | 1.754 | 1.772 | 17034 | 299.959 | 0.24% |
| 2025-10-29 | 1.775 | 1.768 | -0.005 | -0.28% | 1.765 | 1.775 | 17619 | 311.465 | 0.25% |
| 2025-10-28 | 1.760 | 1.773 | 0.003 | 0.17% | 1.757 | 1.774 | 77282 | 1363.297 | 1.10% |
| 2025-10-27 | 1.800 | 1.770 | -0.030 | -1.67% | 1.761 | 1.804 | 65850 | 1170.856 | 0.94% |
| 2025-10-24 | 1.800 | 1.800 | 0.001 | 0.06% | 1.796 | 1.809 | 22400 | 403.310 | 0.32% |
| 2025-10-23 | 1.791 | 1.799 | 0.009 | 0.50% | 1.786 | 1.799 | 9189 | 164.672 | 0.13% |
| 2025-10-22 | 1.789 | 1.790 | 0.005 | 0.28% | 1.782 | 1.792 | 12160 | 217.171 | 0.17% |
| 2025-10-21 | 1.780 | 1.785 | 0.000 | 0.00% | 1.780 | 1.788 | 5164 | 92.148 | 0.07% |
| 2025-10-20 | 1.791 | 1.785 | -0.012 | -0.67% | 1.784 | 1.800 | 14685 | 262.877 | 0.21% |
| 2025-10-17 | 1.789 | 1.797 | 0.009 | 0.50% | 1.785 | 1.798 | 29998 | 537.700 | 0.43% |
| 2025-10-16 | 1.790 | 1.788 | -0.002 | -0.11% | 1.787 | 1.794 | 3723 | 66.618 | 0.05% |
| 2025-10-15 | 1.798 | 1.790 | -0.006 | -0.33% | 1.788 | 1.803 | 38349 | 687.140 | 0.55% |
| 2025-10-14 | 1.801 | 1.796 | -0.007 | -0.39% | 1.793 | 1.804 | 14425 | 259.148 | 0.21% |
| 2025-10-13 | 1.798 | 1.803 | 0.005 | 0.28% | 1.793 | 1.805 | 18594 | 334.823 | 0.27% |
| 2025-10-10 | 1.804 | 1.798 | -0.006 | -0.33% | 1.797 | 1.813 | 38585 | 694.509 | 0.55% |
| 2025-10-09 | 1.804 | 1.804 | 0.000 | 0.00% | 1.801 | 1.808 | 8818 | 158.964 | 0.13% |
| 2025-09-30 | 1.802 | 1.804 | 0.003 | 0.17% | 1.794 | 1.812 | 9524 | 171.769 | 0.14% |
| 2025-09-29 | 1.802 | 1.801 | -0.001 | -0.06% | 1.797 | 1.810 | 32424 | 584.674 | 0.46% |
| 2025-09-26 | 1.804 | 1.802 | -0.003 | -0.17% | 1.798 | 1.808 | 17534 | 316.009 | 0.25% |
| 2025-09-25 | 1.810 | 1.805 | -0.004 | -0.22% | 1.802 | 1.815 | 10957 | 197.885 | 0.16% |
| 2025-09-24 | 1.812 | 1.809 | -0.003 | -0.17% | 1.802 | 1.813 | 5221 | 94.408 | 0.07% |
| 2025-09-23 | 1.809 | 1.812 | 0.000 | 0.00% | 1.800 | 1.812 | 19682 | 354.948 | 0.28% |
| 2025-09-22 | 1.843 | 1.812 | -0.038 | -2.05% | 1.807 | 1.847 | 81004 | 1472.748 | 1.16% |
| 2025-09-19 | 1.851 | 1.850 | -0.001 | -0.05% | 1.845 | 1.859 | 30083 | 556.715 | 0.43% |
| 2025-09-18 | 1.850 | 1.851 | 0.003 | 0.16% | 1.848 | 1.860 | 16669 | 308.873 | 0.24% |
| 2025-09-17 | 1.848 | 1.848 | 0.001 | 0.05% | 1.845 | 1.854 | 12885 | 238.120 | 0.18% |
| 2025-09-16 | 1.835 | 1.847 | 0.012 | 0.65% | 1.834 | 1.848 | 15696 | 289.471 | 0.22% |
| 2025-09-15 | 1.835 | 1.835 | -0.004 | -0.22% | 1.830 | 1.841 | 18215 | 334.029 | 0.26% |
| 2025-09-12 | 1.864 | 1.839 | -0.026 | -1.39% | 1.834 | 1.868 | 66342 | 1224.617 | 0.95% |
| 2025-09-11 | 1.874 | 1.865 | -0.011 | -0.59% | 1.853 | 1.878 | 9889 | 184.349 | 0.14% |
| 2025-09-10 | 1.901 | 1.876 | -0.025 | -1.32% | 1.872 | 1.901 | 39055 | 736.232 | 0.56% |
| 2025-09-09 | 1.909 | 1.901 | -0.014 | -0.73% | 1.889 | 1.921 | 75837 | 1447.345 | 1.08% |
| 2025-09-08 | 1.910 | 1.915 | -0.012 | -0.62% | 1.906 | 1.930 | 49134 | 941.172 | 0.70% |
| 2025-09-05 | 1.926 | 1.927 | 0.000 | 0.00% | 1.919 | 1.941 | 50160 | 967.345 | 0.72% |
| 2025-09-04 | 1.908 | 1.927 | 0.017 | 0.89% | 1.908 | 1.935 | 40420 | 778.964 | 0.58% |
| 2025-09-03 | 1.883 | 1.910 | 0.025 | 1.33% | 1.879 | 1.910 | 39065 | 741.680 | 0.56% |
| 2025-09-02 | 1.865 | 1.885 | 0.020 | 1.07% | 1.856 | 1.887 | 46759 | 877.610 | 0.67% |
| 2025-09-01 | 1.857 | 1.865 | 0.005 | 0.27% | 1.857 | 1.867 | 31405 | 585.142 | 0.45% |
| 2025-08-29 | 1.858 | 1.860 | -0.007 | -0.37% | 1.857 | 1.876 | 28945 | 539.720 | 0.41% |
| 2025-08-28 | 1.870 | 1.867 | -0.001 | -0.05% | 1.851 | 1.883 | 51478 | 959.139 | 0.74% |
| 2025-08-27 | 1.865 | 1.868 | 0.003 | 0.16% | 1.844 | 1.887 | 89131 | 1668.889 | 1.27% |
| 2025-08-26 | 1.799 | 1.865 | 0.068 | 3.78% | 1.799 | 1.867 | 81299 | 1491.591 | 1.16% |
| 2025-08-25 | 1.793 | 1.797 | 0.006 | 0.34% | 1.790 | 1.799 | 25192 | 451.777 | 0.36% |
| 2025-08-22 | 1.794 | 1.791 | -0.002 | -0.11% | 1.787 | 1.798 | 20881 | 373.912 | 0.30% |
| 2025-08-21 | 1.806 | 1.793 | -0.012 | -0.66% | 1.779 | 1.808 | 74781 | 1342.022 | 1.07% |
| 2025-08-20 | 1.794 | 1.805 | 0.011 | 0.61% | 1.794 | 1.813 | 68579 | 1239.090 | 0.98% |
| 2025-08-19 | 1.810 | 1.794 | -0.021 | -1.16% | 1.779 | 1.813 | 96377 | 1730.191 | 1.38% |
深证大盘股票行情在线 K线走势图
(180102)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
