众应互联(002464) 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(%) |
| 2020-02-27 | 6.58 | 6.73 | 6.45 | 6.57 | -0.03 | -0.45 | 189,531 | 12,490 | 4.24 | 3.63 |
| 2020-02-26 | 6.87 | 6.87 | 6.56 | 6.60 | -0.40 | -5.71 | 324,896 | 21,889 | 4.43 | 6.23 |
| 2020-02-25 | 6.52 | 7.09 | 6.46 | 7.00 | 0.30 | 4.48 | 514,946 | 35,520 | 9.40 | 9.87 |
| 2020-02-24 | 6.43 | 6.78 | 6.38 | 6.70 | 0.25 | 3.88 | 298,118 | 19,712 | 6.20 | 5.71 |
| 2020-02-21 | 6.26 | 6.58 | 6.18 | 6.45 | 0.15 | 2.38 | 257,326 | 16,570 | 6.35 | 4.93 |
| 2020-02-20 | 6.27 | 6.35 | 6.12 | 6.30 | 0.09 | 1.45 | 186,564 | 11,673 | 3.70 | 3.58 |
| 2020-02-19 | 6.40 | 6.41 | 6.21 | 6.21 | -0.27 | -4.17 | 238,000 | 14,988 | 3.09 | 4.56 |
| 2020-02-18 | 6.03 | 6.50 | 5.96 | 6.48 | 0.43 | 7.11 | 336,073 | 21,097 | 8.93 | 6.44 |
| 2020-02-17 | 5.67 | 6.10 | 5.67 | 6.05 | 0.45 | 8.04 | 292,289 | 17,451 | 7.68 | 5.60 |
| 2020-02-14 | 5.63 | 5.74 | 5.51 | 5.60 | -0.07 | -1.23 | 124,317 | 7,016 | 4.06 | 2.38 |
| 2020-02-13 | 5.89 | 5.98 | 5.65 | 5.67 | -0.17 | -2.91 | 163,652 | 9,446 | 5.65 | 3.14 |
| 2020-02-12 | 5.75 | 5.85 | 5.71 | 5.84 | 0.10 | 1.74 | 119,541 | 6,945 | 2.44 | 2.29 |
| 2020-02-11 | 5.88 | 5.93 | 5.72 | 5.74 | -0.12 | -2.05 | 106,815 | 6,181 | 3.58 | 2.05 |
| 2020-02-10 | 5.73 | 5.90 | 5.71 | 5.86 | 0.06 | 1.03 | 147,327 | 8,591 | 3.28 | 2.82 |
| 2020-02-07 | 5.65 | 5.86 | 5.63 | 5.80 | 0.16 | 2.84 | 187,411 | 10,780 | 4.08 | 3.59 |
| 2020-02-06 | 5.54 | 5.72 | 5.41 | 5.64 | 0.12 | 2.17 | 170,288 | 9,532 | 5.62 | 3.26 |
| 2020-02-05 | 5.20 | 5.62 | 5.15 | 5.52 | 0.36 | 6.98 | 249,089 | 13,605 | 9.11 | 4.77 |
| 2020-02-04 | 5.00 | 5.30 | 5.00 | 5.16 | -0.40 | -7.19 | 244,799 | 12,609 | 5.40 | 4.69 |
| 2020-02-03 | 5.56 | 5.56 | 5.56 | 5.56 | -0.62 | -10.03 | 18,625 | 1,036 | 0.00 | 0.36 |
| 2020-01-23 | 6.31 | 6.46 | 6.15 | 6.18 | -0.33 | -5.07 | 183,775 | 11,549 | 4.76 | 3.52 |
| 2020-01-22 | 6.53 | 6.66 | 6.38 | 6.51 | -0.01 | -0.15 | 135,396 | 8,831 | 4.29 | 2.59 |
| 2020-01-21 | 6.75 | 6.75 | 6.52 | 6.52 | -0.24 | -3.55 | 129,186 | 8,547 | 3.40 | 2.48 |
| 2020-01-20 | 6.73 | 6.79 | 6.50 | 6.76 | 0.03 | 0.45 | 153,836 | 10,233 | 4.31 | 2.95 |
| 2020-01-17 | 7.01 | 7.03 | 6.72 | 6.73 | -0.26 | -3.72 | 196,221 | 13,363 | 4.43 | 3.76 |
| 2020-01-16 | 7.20 | 7.20 | 6.96 | 6.99 | -0.21 | -2.92 | 222,275 | 15,652 | 3.33 | 4.26 |
| 2020-01-15 | 7.02 | 7.33 | 6.96 | 7.20 | 0.17 | 2.42 | 354,121 | 25,541 | 5.26 | 6.79 |
| 2020-01-14 | 7.07 | 7.22 | 7.02 | 7.03 | -0.05 | -0.71 | 169,633 | 12,074 | 2.82 | 3.25 |
| 2020-01-13 | 7.04 | 7.10 | 6.92 | 7.08 | 0.03 | 0.43 | 155,137 | 10,900 | 2.55 | 2.97 |
| 2020-01-10 | 7.25 | 7.26 | 7.02 | 7.05 | -0.16 | -2.22 | 188,753 | 13,396 | 3.33 | 3.62 |
| 2020-01-09 | 7.20 | 7.33 | 7.12 | 7.21 | 0.12 | 1.69 | 198,179 | 14,302 | 2.96 | 3.80 |
| 2020-01-08 | 7.18 | 7.36 | 7.08 | 7.09 | -0.11 | -1.53 | 243,662 | 17,510 | 3.89 | 4.67 |
| 2020-01-07 | 7.10 | 7.29 | 7.08 | 7.20 | 0.20 | 2.86 | 309,404 | 22,230 | 3.00 | 5.93 |
| 2020-01-06 | 6.98 | 7.05 | 6.82 | 7.00 | 0.11 | 1.60 | 243,073 | 16,942 | 3.34 | 4.66 |
| 2020-01-03 | 6.98 | 7.05 | 6.81 | 6.89 | -0.11 | -1.57 | 308,175 | 21,362 | 3.43 | 5.91 |
| 2020-01-02 | 6.45 | 7.00 | 6.44 | 7.00 | 0.62 | 9.72 | 445,452 | 30,081 | 8.78 | 8.54 |
