吉林敖东(000623) 历史交易数据
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(%) |
2022-08-16 | 14.28 | 14.39 | 14.24 | 14.26 | -0.06 | -0.42 | 36,383 | 5,200 | 1.05 | 0.31 |
2022-08-15 | 14.35 | 14.47 | 14.29 | 14.32 | -0.03 | -0.21 | 56,989 | 8,187 | 1.25 | 0.49 |
2022-08-12 | 14.30 | 14.39 | 14.26 | 14.35 | -0.02 | -0.14 | 46,087 | 6,607 | 0.90 | 0.40 |
2022-08-11 | 14.03 | 14.39 | 14.00 | 14.37 | 0.39 | 2.79 | 83,452 | 11,889 | 2.79 | 0.72 |
2022-08-10 | 14.06 | 14.07 | 13.95 | 13.98 | -0.08 | -0.57 | 33,047 | 4,626 | 0.85 | 0.28 |
2022-08-09 | 14.15 | 14.15 | 14.03 | 14.06 | -0.09 | -0.64 | 29,311 | 4,124 | 0.85 | 0.25 |
2022-08-08 | 14.17 | 14.21 | 14.11 | 14.15 | -0.01 | -0.07 | 31,486 | 4,461 | 0.71 | 0.27 |
2022-08-05 | 13.99 | 14.16 | 13.84 | 14.16 | 0.18 | 1.29 | 49,106 | 6,888 | 2.29 | 0.42 |
2022-08-04 | 14.00 | 14.04 | 13.82 | 13.98 | 0.04 | 0.29 | 54,288 | 7,561 | 1.58 | 0.47 |
2022-08-03 | 13.88 | 14.07 | 13.88 | 13.94 | 0.02 | 0.14 | 69,931 | 9,791 | 1.36 | 0.60 |
2022-08-02 | 14.24 | 14.24 | 13.80 | 13.92 | -0.40 | -2.79 | 101,929 | 14,233 | 3.07 | 0.88 |
2022-08-01 | 14.47 | 14.47 | 14.27 | 14.32 | -0.14 | -0.97 | 41,585 | 5,958 | 1.38 | 0.36 |
2022-07-29 | 14.52 | 14.55 | 14.41 | 14.46 | -0.01 | -0.07 | 47,578 | 6,878 | 0.97 | 0.41 |
2022-07-28 | 14.55 | 14.58 | 14.47 | 14.47 | -0.04 | -0.28 | 47,735 | 6,928 | 0.76 | 0.41 |
2022-07-27 | 14.39 | 14.69 | 14.33 | 14.51 | 0.11 | 0.76 | 74,766 | 10,854 | 2.50 | 0.64 |
2022-07-26 | 14.24 | 14.41 | 14.23 | 14.40 | 0.16 | 1.12 | 37,409 | 5,360 | 1.26 | 0.32 |
2022-07-25 | 14.35 | 14.36 | 14.22 | 14.24 | -0.06 | -0.42 | 37,290 | 5,328 | 0.98 | 0.32 |
2022-07-22 | 14.35 | 14.39 | 14.21 | 14.30 | 0.00 | 0.00 | 41,418 | 5,925 | 1.26 | 0.36 |
2022-07-21 | 14.33 | 14.41 | 14.28 | 14.30 | -0.03 | -0.21 | 43,428 | 6,226 | 0.91 | 0.37 |
2022-07-20 | 14.30 | 14.42 | 14.27 | 14.33 | 0.06 | 0.42 | 43,650 | 6,261 | 1.05 | 0.38 |
2022-07-19 | 14.14 | 14.31 | 14.13 | 14.27 | 0.03 | 0.21 | 44,132 | 6,285 | 1.26 | 0.38 |
2022-07-18 | 14.06 | 14.28 | 14.03 | 14.24 | 0.21 | 1.50 | 54,213 | 7,687 | 1.78 | 0.47 |
2022-07-15 | 14.34 | 14.38 | 14.03 | 14.03 | -0.33 | -2.30 | 69,028 | 9,787 | 2.44 | 0.59 |
2022-07-14 | 14.38 | 14.42 | 14.27 | 14.36 | -0.02 | -0.14 | 46,227 | 6,630 | 1.04 | 0.40 |
2022-07-13 | 14.54 | 14.54 | 14.35 | 14.38 | -0.09 | -0.62 | 58,237 | 8,412 | 1.31 | 0.50 |
2022-07-12 | 14.53 | 14.58 | 14.46 | 14.47 | -0.07 | -0.48 | 51,705 | 7,501 | 0.83 | 0.44 |
2022-07-11 | 14.48 | 14.55 | 14.42 | 14.54 | 0.09 | 0.62 | 60,027 | 8,697 | 0.90 | 0.52 |
2022-07-08 | 14.40 | 14.52 | 14.40 | 14.45 | 0.07 | 0.49 | 41,877 | 6,057 | 0.83 | 0.36 |
2022-07-07 | 14.41 | 14.46 | 14.35 | 14.38 | -0.01 | -0.07 | 51,703 | 7,445 | 0.76 | 0.44 |
2022-07-06 | 14.56 | 14.57 | 14.35 | 14.39 | -0.18 | -1.24 | 61,374 | 8,864 | 1.51 | 0.53 |
2022-07-05 | 14.69 | 14.75 | 14.46 | 14.57 | -0.14 | -0.95 | 78,803 | 11,482 | 1.97 | 0.68 |
2022-07-04 | 14.60 | 14.71 | 14.45 | 14.71 | 0.16 | 1.10 | 78,907 | 11,533 | 1.79 | 0.68 |
2022-07-01 | 14.80 | 14.83 | 14.50 | 14.55 | -0.21 | -1.42 | 107,103 | 15,683 | 2.24 | 0.92 |
进入关怀模式