吉林敖东（000623）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-06-14	16.20	16.26	15.80	15.80	-0.40	-2.47	47,438	7,611	2.84	0.42
2019-06-13	16.14	16.31	16.06	16.20	0.09	0.56	33,606	5,440	1.55	0.30
2019-06-12	16.25	16.31	16.08	16.11	-0.17	-1.04	41,833	6,766	1.41	0.37
2019-06-11	15.73	16.30	15.70	16.28	0.60	3.83	76,903	12,394	3.83	0.69
2019-06-10	15.76	15.88	15.55	15.68	-0.07	-0.44	51,460	8,094	2.10	0.46
2019-06-06	16.14	16.16	15.71	15.75	-0.39	-2.42	74,449	11,832	2.79	0.66
2019-06-05	16.24	16.30	16.14	16.14	0.01	0.06	41,683	6,759	0.99	0.37
2019-06-04	16.20	16.25	16.06	16.13	-0.05	-0.31	42,218	6,816	1.17	0.38
2019-06-03	16.24	16.40	16.15	16.18	-0.01	-0.06	51,780	8,410	1.54	0.46
2019-05-31	16.26	16.38	16.17	16.19	-0.05	-0.31	35,950	5,845	1.29	0.32
2019-05-30	16.36	16.44	16.12	16.24	-0.21	-1.28	52,443	8,505	1.95	0.47
2019-05-29	16.44	16.60	16.40	16.45	-0.05	-0.30	38,011	6,272	1.21	0.34
2019-05-28	16.60	16.69	16.45	16.50	-0.09	-0.54	44,625	7,402	1.45	0.40
2019-05-27	16.27	16.69	16.16	16.59	0.38	2.34	62,643	10,324	3.27	0.56
2019-05-24	16.19	16.34	16.17	16.21	0.04	0.25	26,720	4,340	1.05	0.24
2019-05-23	16.26	16.37	16.13	16.17	-0.16	-0.98	52,104	8,468	1.47	0.46
2019-05-22	16.40	16.57	16.21	16.33	-0.13	-0.79	41,193	6,757	2.19	0.37
2019-05-21	16.23	16.63	16.20	16.46	0.26	1.60	59,026	9,708	2.65	0.53
2019-05-20	16.30	16.40	16.06	16.20	-0.18	-1.10	66,756	10,805	2.08	0.60
2019-05-17	16.98	16.98	16.34	16.38	-0.58	-3.42	83,724	13,938	3.77	0.75
2019-05-16	16.86	16.96	16.74	16.96	0.09	0.53	71,720	12,092	1.30	0.64
2019-05-15	16.70	16.95	16.70	16.87	0.27	1.63	62,312	10,484	1.51	0.56
2019-05-14	16.55	16.81	16.52	16.60	-0.13	-0.78	55,476	9,242	1.73	0.49
2019-05-13	16.83	16.92	16.72	16.73	-0.29	-1.70	70,052	11,779	1.18	0.62
2019-05-10	16.78	17.09	16.52	17.02	0.40	2.41	108,380	18,300	3.43	0.97
2019-05-09	16.71	16.89	16.58	16.62	-0.22	-1.31	74,843	12,497	1.84	0.67
2019-05-08	16.80	17.11	16.70	16.84	-0.20	-1.17	80,764	13,682	2.41	0.72
2019-05-07	16.98	17.07	16.82	17.04	0.22	1.31	111,581	18,921	1.49	1.00
2019-05-06	17.49	17.76	16.73	16.82	-1.46	-7.99	207,949	35,838	5.63	1.85
2019-04-30	17.97	18.47	17.94	18.28	0.40	2.24	112,798	20,624	2.96	1.01
2019-04-29	18.17	18.21	17.80	17.88	-0.16	-0.89	113,078	20,333	2.27	1.01
2019-04-26	18.16	18.33	18.02	18.04	-0.15	-0.82	99,536	18,067	1.70	0.89
2019-04-25	18.90	18.90	18.13	18.19	-0.73	-3.86	140,070	26,001	4.07	1.25
2019-04-24	18.96	18.99	18.70	18.92	0.06	0.32	80,043	15,087	1.54	0.71
2019-04-23	18.88	19.27	18.75	18.86	-0.09	-0.47	113,443	21,506	2.74	1.01
2019-04-22	19.49	19.55	18.90	18.95	-0.44	-2.27	144,504	27,691	3.35	1.29
2019-04-19	19.28	19.61	19.20	19.39	0.07	0.36	120,449	23,338	2.12	1.07
2019-04-18	19.50	19.57	19.20	19.32	-0.09	-0.46	126,840	24,566	1.91	1.13
2019-04-17	19.35	19.80	19.22	19.41	0.01	0.05	257,752	50,267	2.99	2.30
2019-04-16	18.45	19.46	18.39	19.40	0.95	5.15	318,593	60,647	5.80	2.84
2019-04-15	18.87	19.05	18.42	18.45	0.18	0.99	161,595	30,368	3.45	1.44
2019-04-12	18.50	18.55	18.20	18.27	-0.15	-0.81	84,126	15,434	1.90	0.75
2019-04-11	18.96	19.06	18.41	18.42	-0.59	-3.10	133,928	24,955	3.42	1.19
2019-04-10	18.70	19.11	18.63	19.01	0.28	1.49	192,581	36,343	2.56	1.72
2019-04-09	18.78	18.89	18.45	18.73	-0.12	-0.64	122,170	22,857	2.33	1.09
2019-04-08	19.06	19.18	18.43	18.85	-0.14	-0.74	253,725	47,766	3.95	2.26
2019-04-04	18.90	19.17	18.70	18.99	0.19	1.01	253,126	47,887	2.50	2.26
2019-04-03	18.32	18.84	18.24	18.80	0.28	1.51	206,447	38,453	3.24	1.84
2019-04-02	18.63	18.84	18.49	18.52	-0.05	-0.27	155,405	28,975	1.88	1.39
2019-04-01	18.28	18.68	18.23	18.57	0.36	1.98	212,350	39,281	2.47	1.89

起始日期	上市日
截止日期	今日

吉林敖东 (000623)

吉林敖东(000623) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值