壹网壹创(300792)股票行情
壹网壹创(300792)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 |
|---|
| 2025-08-22 | 28.27 | 28.58 | 0.17 | 0.60% | 28.16 | 28.63 | 65141 | 18560.12 | 3.06% | 15.00 |
| 2025-08-21 | 28.61 | 28.41 | -0.22 | -0.77% | 28.10 | 28.79 | 73902 | 21062.44 | 3.48% | 0.00 |
| 2025-08-20 | 28.50 | 28.63 | 0.09 | 0.32% | 28.09 | 28.65 | 87134 | 24725.30 | 4.10% | 0.00 |
| 2025-08-19 | 28.92 | 28.54 | -0.36 | -1.25% | 28.45 | 29.45 | 140445 | 40572.99 | 6.61% | 0.00 |
| 2025-08-18 | 29.20 | 28.90 | -0.40 | -1.37% | 28.71 | 29.21 | 160242 | 46347.84 | 7.54% | 0.00 |
| 2025-08-15 | 28.32 | 29.30 | 0.87 | 3.06% | 28.04 | 29.74 | 201517 | 58359.92 | 9.48% | 0.00 |
| 2025-08-14 | 29.22 | 28.43 | -0.57 | -1.97% | 27.84 | 29.37 | 204144 | 58286.79 | 9.61% | 7.00 |
| 2025-08-13 | 26.36 | 29.00 | 2.66 | 10.10% | 26.28 | 30.90 | 331141 | 93471.85 | 15.58% | 15.00 |
| 2025-08-12 | 25.90 | 26.34 | 0.53 | 2.05% | 25.83 | 26.67 | 110641 | 29120.14 | 5.21% | 0.00 |
| 2025-08-11 | 25.50 | 25.81 | 0.19 | 0.74% | 25.40 | 25.95 | 67279 | 17368.82 | 3.17% | 0.00 |
| 2025-08-08 | 26.21 | 25.62 | -0.66 | -2.51% | 25.33 | 26.21 | 89445 | 22864.79 | 4.21% | 0.00 |
| 2025-08-07 | 25.96 | 26.28 | 0.45 | 1.74% | 25.83 | 26.48 | 115689 | 30297.91 | 5.44% | 0.00 |
| 2025-08-06 | 25.50 | 25.83 | 0.20 | 0.78% | 25.33 | 25.93 | 62484 | 16041.46 | 2.94% | 0.00 |
| 2025-08-05 | 25.70 | 25.63 | -0.11 | -0.43% | 25.35 | 25.83 | 57810 | 14759.66 | 2.72% | 0.00 |
| 2025-08-04 | 25.55 | 25.74 | -0.15 | -0.58% | 25.35 | 25.77 | 66417 | 17010.90 | 3.13% | 0.00 |
| 2025-08-01 | 25.50 | 25.89 | 0.52 | 2.05% | 25.10 | 25.91 | 120706 | 30839.21 | 5.68% | 0.00 |
| 2025-07-31 | 24.61 | 25.37 | 0.64 | 2.59% | 24.61 | 25.90 | 170044 | 43293.74 | 8.00% | 5.00 |
| 2025-07-30 | 24.91 | 24.73 | -0.27 | -1.08% | 24.45 | 25.12 | 60653 | 15056.28 | 2.85% | 0.00 |
| 2025-07-29 | 25.10 | 25.00 | -0.20 | -0.79% | 24.70 | 25.19 | 57522 | 14294.51 | 2.71% | 0.00 |
| 2025-07-28 | 25.09 | 25.20 | 0.10 | 0.40% | 24.77 | 25.26 | 50874 | 12772.46 | 2.39% | 2.00 |
| 2025-07-25 | 25.21 | 25.10 | 0.00 | 0.00% | 25.02 | 25.29 | 70554 | 17744.32 | 3.32% | 0.00 |
| 2025-07-24 | 24.90 | 25.10 | 0.28 | 1.13% | 24.76 | 25.10 | 48840 | 12181.72 | 2.30% | 6.00 |
| 2025-07-23 | 24.71 | 24.82 | -0.09 | -0.36% | 24.70 | 25.25 | 65144 | 16238.41 | 3.07% | 0.00 |
| 2025-07-22 | 24.76 | 24.91 | 0.10 | 0.40% | 24.49 | 25.12 | 63007 | 15620.13 | 2.96% | 0.00 |
| 2025-07-21 | 24.89 | 24.81 | -0.14 | -0.56% | 24.67 | 25.01 | 57863 | 14349.08 | 2.72% | 10.00 |
| 2025-07-18 | 25.10 | 24.95 | -0.21 | -0.83% | 24.89 | 25.27 | 37623 | 9413.11 | 1.77% | 0.00 |
| 2025-07-17 | 24.86 | 25.16 | 0.29 | 1.17% | 24.80 | 25.20 | 53510 | 13384.51 | 2.52% | 0.00 |
| 2025-07-16 | 24.64 | 24.87 | 0.17 | 0.69% | 24.61 | 25.25 | 60859 | 15201.56 | 2.86% | 0.00 |
| 2025-07-15 | 24.60 | 24.70 | 0.07 | 0.28% | 24.14 | 24.72 | 49428 | 12073.31 | 2.33% | 0.00 |
| 2025-07-14 | 25.00 | 24.63 | -0.48 | -1.91% | 24.50 | 25.08 | 48261 | 11917.68 | 2.27% | 0.00 |
| 2025-07-11 | 24.72 | 25.11 | 0.35 | 1.41% | 24.39 | 25.30 | 78738 | 19579.96 | 3.70% | 0.00 |
| 2025-07-10 | 24.69 | 24.76 | 0.06 | 0.24% | 24.50 | 24.81 | 43884 | 10830.57 | 2.06% | 15.00 |
| 2025-07-09 | 24.42 | 24.70 | 0.24 | 0.98% | 24.38 | 24.85 | 60816 | 15016.62 | 2.86% | 0.00 |
| 2025-07-08 | 24.30 | 24.46 | 0.17 | 0.70% | 24.19 | 24.50 | 35657 | 8709.14 | 1.68% | 4.00 |
| 2025-07-07 | 23.94 | 24.29 | 0.36 | 1.50% | 23.84 | 24.52 | 42035 | 10204.11 | 1.98% | 0.00 |
| 2025-07-04 | 24.38 | 23.93 | -0.41 | -1.68% | 23.80 | 24.40 | 48968 | 11788.28 | 2.30% | 0.00 |
| 2025-07-03 | 24.28 | 24.34 | 0.06 | 0.25% | 24.15 | 24.52 | 29287 | 7125.83 | 1.38% | 0.00 |
| 2025-07-02 | 24.72 | 24.28 | -0.44 | -1.78% | 24.10 | 24.72 | 46964 | 11413.68 | 2.21% | 0.00 |
| 2025-07-01 | 25.01 | 24.72 | -0.32 | -1.28% | 24.44 | 25.01 | 48687 | 12009.47 | 2.29% | 0.00 |
| 2025-06-30 | 24.41 | 25.04 | 0.63 | 2.58% | 24.40 | 25.04 | 60165 | 14932.42 | 2.83% | 12.00 |
| 2025-06-27 | 24.53 | 24.41 | -0.11 | -0.45% | 24.36 | 24.76 | 45791 | 11233.54 | 2.15% | 0.00 |
| 2025-06-26 | 24.78 | 24.52 | -0.33 | -1.33% | 24.44 | 25.10 | 59400 | 14690.46 | 2.79% | 0.00 |
| 2025-06-25 | 24.80 | 24.85 | 0.26 | 1.06% | 24.32 | 24.93 | 58510 | 14417.22 | 2.75% | 0.00 |
| 2025-06-24 | 24.32 | 24.59 | 0.33 | 1.36% | 24.25 | 24.69 | 49298 | 12103.29 | 2.32% | 11.00 |
| 2025-06-23 | 23.63 | 24.26 | 0.65 | 2.75% | 23.43 | 24.32 | 45476 | 10947.61 | 2.14% | 0.00 |
| 2025-06-20 | 24.18 | 23.61 | -0.57 | -2.36% | 23.59 | 24.25 | 48548 | 11559.34 | 2.28% | 0.00 |
| 2025-06-19 | 24.50 | 24.18 | -0.50 | -2.03% | 24.08 | 24.73 | 57344 | 13981.52 | 2.70% | 0.00 |
| 2025-06-18 | 25.25 | 24.68 | -0.71 | -2.80% | 24.56 | 25.33 | 84704 | 20969.87 | 3.99% | 0.00 |
| 2025-06-17 | 25.83 | 25.39 | -0.49 | -1.89% | 25.26 | 26.10 | 88551 | 22544.91 | 4.17% | 0.00 |
| 2025-06-16 | 25.00 | 25.88 | 0.88 | 3.52% | 24.70 | 26.10 | 114082 | 29399.16 | 5.37% | 0.00 |
| 2025-06-13 | 26.25 | 25.00 | -1.97 | -7.30% | 24.91 | 26.60 | 164408 | 41863.18 | 7.74% | 0.00 |
| 2025-06-12 | 25.72 | 26.97 | 1.22 | 4.74% | 25.40 | 27.08 | 234441 | 62538.98 | 11.03% | 4.00 |
| 2025-06-11 | 25.09 | 25.75 | 0.79 | 3.17% | 25.00 | 26.08 | 108677 | 27951.30 | 5.11% | 0.00 |
| 2025-06-10 | 24.90 | 24.96 | -0.15 | -0.60% | 24.29 | 25.32 | 66405 | 16499.09 | 3.12% | 0.00 |
| 2025-06-09 | 24.11 | 25.11 | 0.99 | 4.10% | 24.11 | 25.17 | 78802 | 19550.05 | 3.71% | 0.00 |
| 2025-06-06 | 24.62 | 24.12 | -0.40 | -1.63% | 23.96 | 24.62 | 45135 | 10884.87 | 2.12% | 0.00 |
| 2025-06-05 | 24.37 | 24.62 | 0.20 | 0.82% | 24.28 | 24.74 | 40592 | 9950.34 | 1.91% | 0.00 |
| 2025-06-04 | 24.09 | 24.42 | 0.34 | 1.41% | 23.80 | 24.43 | 35753 | 8676.33 | 1.68% | 0.00 |
| 2025-06-03 | 23.45 | 24.08 | 0.37 | 1.56% | 23.38 | 24.22 | 39260 | 9443.41 | 1.85% | 0.00 |
| 2025-05-30 | 24.50 | 23.71 | -0.99 | -4.01% | 23.50 | 24.70 | 70680 | 16928.00 | 3.33% | 0.00 |
| 2025-05-29 | 24.18 | 24.70 | 0.52 | 2.15% | 24.06 | 24.78 | 53247 | 13059.74 | 2.51% | 0.00 |
| 2025-05-28 | 24.82 | 24.18 | -0.60 | -2.42% | 24.08 | 24.94 | 56643 | 13771.97 | 2.67% | 0.00 |
| 2025-05-27 | 24.70 | 24.78 | 0.08 | 0.32% | 24.38 | 25.23 | 57150 | 14176.08 | 2.69% | 0.00 |
| 2025-05-26 | 24.10 | 24.70 | 0.52 | 2.15% | 24.06 | 24.76 | 60912 | 14934.85 | 2.87% | 0.00 |
| 2025-05-23 | 25.00 | 24.18 | -1.72 | -6.64% | 24.09 | 25.00 | 141430 | 34676.26 | 6.65% | 0.00 |
| 2025-05-22 | 26.20 | 25.90 | -0.50 | -1.89% | 25.88 | 27.12 | 94056 | 24866.99 | 4.43% | 0.00 |
| 2025-05-21 | 26.57 | 26.40 | -0.47 | -1.75% | 26.28 | 26.80 | 88656 | 23465.51 | 4.17% | 0.00 |
| 2025-05-20 | 26.38 | 26.87 | 0.48 | 1.82% | 26.03 | 27.17 | 162848 | 43517.33 | 7.66% | 0.00 |
| 2025-05-19 | 24.91 | 26.39 | 1.29 | 5.14% | 24.33 | 26.51 | 161255 | 41123.01 | 7.59% | 2.00 |
| 2025-05-16 | 25.21 | 25.10 | -0.70 | -2.71% | 24.86 | 25.84 | 111800 | 28237.65 | 5.26% | 0.00 |
| 2025-05-15 | 26.16 | 25.80 | -0.48 | -1.83% | 25.66 | 27.14 | 166897 | 44033.97 | 7.85% | 5.00 |
| 2025-05-14 | 25.00 | 26.28 | 0.87 | 3.42% | 24.82 | 26.30 | 171859 | 44240.50 | 8.09% | 0.00 |
| 2025-05-13 | 25.78 | 25.41 | 0.25 | 0.99% | 25.23 | 26.65 | 137333 | 35577.14 | 6.46% | 0.00 |
| 2025-05-12 | 25.00 | 25.16 | 0.53 | 2.15% | 24.76 | 25.24 | 64168 | 16060.36 | 3.02% | 3.00 |
| 2025-05-09 | 25.20 | 24.63 | -0.70 | -2.76% | 24.58 | 25.21 | 67001 | 16618.90 | 3.15% | 0.00 |
| 2025-05-08 | 25.10 | 25.33 | 0.14 | 0.56% | 25.00 | 25.90 | 93780 | 23894.32 | 4.41% | 0.00 |
| 2025-05-07 | 25.34 | 25.19 | 0.32 | 1.29% | 24.56 | 25.39 | 120842 | 30208.52 | 5.69% | 0.00 |
| 2025-05-06 | 24.01 | 24.87 | 0.79 | 3.28% | 24.01 | 24.88 | 86244 | 21167.38 | 4.06% | 5.00 |
| 2025-04-30 | 23.92 | 24.08 | 0.42 | 1.78% | 23.81 | 24.60 | 77249 | 18685.89 | 3.63% | 0.00 |
| 2025-04-29 | 23.35 | 23.66 | -0.20 | -0.84% | 23.00 | 23.93 | 60236 | 14249.43 | 2.83% | 0.00 |
深证大盘股票行情在线 K线走势图
