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(%) |
| 2021-03-04 | 3.05 | 3.18 | 3.04 | 3.09 | 0.05 | 1.64 | 318,425 | 9,881 | 4.61 | 6.10 |
| 2021-03-03 | 3.00 | 3.15 | 3.00 | 3.04 | 0.01 | 0.33 | 293,444 | 8,939 | 4.95 | 5.62 |
| 2021-03-02 | 3.28 | 3.30 | 3.00 | 3.03 | -0.25 | -7.62 | 511,888 | 15,900 | 9.15 | 9.81 |
| 2021-03-01 | 3.12 | 3.39 | 3.12 | 3.28 | -0.10 | -2.96 | 520,181 | 16,881 | 7.99 | 9.97 |
| 2021-02-26 | 3.18 | 3.58 | 2.93 | 3.38 | 0.12 | 3.68 | 890,018 | 29,775 | 19.94 | 17.06 |
| 2021-02-25 | 3.11 | 3.26 | 3.01 | 3.26 | 0.30 | 10.14 | 381,668 | 12,228 | 8.45 | 7.31 |
| 2021-02-24 | 2.73 | 2.96 | 2.73 | 2.96 | 0.27 | 10.04 | 265,745 | 7,622 | 8.55 | 5.09 |
| 2021-02-23 | 2.81 | 2.88 | 2.68 | 2.69 | -0.25 | -8.50 | 398,538 | 10,951 | 6.80 | 7.64 |
| 2021-02-22 | 2.79 | 3.04 | 2.79 | 2.94 | 0.18 | 6.52 | 569,800 | 16,731 | 9.06 | 10.92 |
| 2021-02-19 | 2.76 | 2.76 | 2.56 | 2.76 | 0.25 | 9.96 | 348,181 | 9,287 | 7.97 | 6.67 |
| 2021-02-18 | 2.34 | 2.51 | 2.32 | 2.51 | 0.23 | 10.09 | 99,007 | 2,404 | 8.33 | 1.90 |
| 2021-02-10 | 2.32 | 2.35 | 2.28 | 2.28 | -0.04 | -1.72 | 95,839 | 2,205 | 3.02 | 1.84 |
| 2021-02-09 | 2.31 | 2.35 | 2.25 | 2.32 | 0.07 | 3.11 | 111,396 | 2,556 | 4.44 | 2.13 |
| 2021-02-08 | 2.36 | 2.36 | 2.23 | 2.25 | -0.10 | -4.26 | 127,902 | 2,908 | 5.53 | 2.45 |
| 2021-02-05 | 2.45 | 2.53 | 2.33 | 2.35 | -0.09 | -3.69 | 136,723 | 3,323 | 8.20 | 2.62 |
| 2021-02-04 | 2.52 | 2.62 | 2.41 | 2.44 | -0.08 | -3.17 | 154,034 | 3,859 | 8.33 | 2.95 |
| 2021-02-03 | 2.64 | 2.70 | 2.49 | 2.52 | -0.18 | -6.67 | 212,762 | 5,488 | 7.78 | 4.08 |
| 2021-02-02 | 2.62 | 2.80 | 2.62 | 2.70 | -0.11 | -3.91 | 265,259 | 7,118 | 6.41 | 5.08 |
| 2021-02-01 | 2.69 | 2.96 | 2.69 | 2.81 | 0.12 | 4.46 | 362,167 | 10,304 | 10.04 | 6.94 |
| 2021-01-29 | 2.92 | 2.94 | 2.61 | 2.69 | -0.21 | -7.24 | 384,667 | 10,534 | 11.38 | 7.37 |
| 2021-01-28 | 2.63 | 2.90 | 2.62 | 2.90 | 0.26 | 9.85 | 125,518 | 3,576 | 10.61 | 2.41 |
| 2021-01-27 | 2.64 | 2.76 | 2.50 | 2.64 | -0.09 | -3.30 | 308,812 | 8,191 | 9.52 | 5.92 |
| 2021-01-26 | 2.73 | 2.85 | 2.73 | 2.73 | -0.30 | -9.90 | 438,429 | 12,036 | 3.96 | 8.40 |
| 2021-01-25 | 3.36 | 3.60 | 2.94 | 3.03 | -0.24 | -7.34 | 812,699 | 27,441 | 20.18 | 15.58 |
| 2021-01-22 | 3.15 | 3.27 | 3.08 | 3.27 | 0.30 | 10.10 | 148,665 | 4,777 | 6.40 | 2.85 |
| 2021-01-21 | 2.69 | 2.97 | 2.68 | 2.97 | 0.27 | 10.00 | 179,433 | 5,175 | 10.74 | 3.44 |
| 2021-01-20 | 2.82 | 2.88 | 2.67 | 2.70 | -0.07 | -2.53 | 103,043 | 2,821 | 7.58 | 1.97 |
| 2021-01-19 | 2.67 | 2.80 | 2.64 | 2.77 | 0.10 | 3.75 | 164,828 | 4,484 | 5.99 | 3.16 |
| 2021-01-18 | 2.56 | 2.69 | 2.56 | 2.67 | 0.11 | 4.30 | 141,160 | 3,731 | 5.08 | 2.71 |
| 2021-01-15 | 2.50 | 2.61 | 2.48 | 2.56 | 0.06 | 2.40 | 146,841 | 3,763 | 5.20 | 2.81 |
| 2021-01-14 | 2.57 | 2.60 | 2.44 | 2.50 | -0.08 | -3.10 | 136,987 | 3,439 | 6.20 | 2.63 |
| 2021-01-13 | 2.75 | 2.75 | 2.56 | 2.58 | -0.14 | -5.15 | 126,024 | 3,299 | 6.99 | 2.42 |
| 2021-01-12 | 2.72 | 2.84 | 2.68 | 2.72 | 0.00 | 0.00 | 150,207 | 4,145 | 5.88 | 2.88 |
| 2021-01-11 | 2.85 | 2.96 | 2.70 | 2.72 | -0.16 | -5.56 | 156,489 | 4,436 | 9.03 | 3.00 |
| 2021-01-08 | 2.86 | 3.00 | 2.75 | 2.88 | 0.02 | 0.70 | 189,229 | 5,495 | 8.74 | 3.63 |
| 2021-01-07 | 3.02 | 3.04 | 2.81 | 2.86 | -0.20 | -6.54 | 219,567 | 6,378 | 7.52 | 4.21 |
| 2021-01-06 | 3.16 | 3.19 | 3.00 | 3.06 | -0.15 | -4.67 | 181,001 | 5,544 | 5.92 | 3.47 |
| 2021-01-05 | 3.33 | 3.34 | 3.20 | 3.21 | -0.14 | -4.18 | 140,832 | 4,570 | 4.18 | 2.70 |
| 2021-01-04 | 3.45 | 3.45 | 3.34 | 3.35 | -0.06 | -1.76 | 83,654 | 2,822 | 3.23 | 1.60 |
