壹网壹创(300792) 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(%) |
| 2020-11-25 | 125.65 | 126.29 | 120.26 | 121.10 | -2.58 | -2.09 | 15,188 | 18,545 | 4.88 | 2.09 |
| 2020-11-24 | 126.53 | 126.53 | 123.58 | 123.68 | -3.17 | -2.50 | 9,879 | 12,323 | 2.33 | 1.36 |
| 2020-11-23 | 130.76 | 130.76 | 125.03 | 126.85 | -2.46 | -1.90 | 11,843 | 15,056 | 4.43 | 1.63 |
| 2020-11-20 | 129.86 | 131.48 | 128.22 | 129.31 | -0.39 | -0.30 | 7,263 | 9,412 | 2.51 | 1.00 |
| 2020-11-19 | 129.39 | 130.86 | 127.11 | 129.70 | -0.43 | -0.33 | 6,086 | 7,861 | 2.88 | 0.84 |
| 2020-11-18 | 129.78 | 131.88 | 128.50 | 130.13 | 1.32 | 1.02 | 8,154 | 10,637 | 2.62 | 1.12 |
| 2020-11-17 | 133.00 | 133.43 | 127.50 | 128.81 | -3.52 | -2.66 | 12,548 | 16,276 | 4.48 | 1.73 |
| 2020-11-16 | 136.80 | 136.80 | 131.80 | 132.33 | -2.75 | -2.04 | 11,572 | 15,494 | 3.70 | 1.59 |
| 2020-11-13 | 135.66 | 136.78 | 133.65 | 135.08 | -1.61 | -1.18 | 8,525 | 11,518 | 2.29 | 1.17 |
| 2020-11-12 | 134.72 | 137.33 | 132.00 | 136.69 | 2.89 | 2.16 | 13,307 | 17,981 | 3.98 | 1.83 |
| 2020-11-11 | 137.89 | 140.00 | 133.65 | 133.80 | -4.34 | -3.14 | 12,311 | 16,761 | 4.60 | 1.69 |
| 2020-11-10 | 147.30 | 147.49 | 137.61 | 138.14 | -8.50 | -5.80 | 26,724 | 37,744 | 6.74 | 3.68 |
| 2020-11-09 | 144.00 | 148.80 | 143.70 | 146.64 | 1.64 | 1.13 | 16,390 | 23,972 | 3.52 | 2.26 |
| 2020-11-06 | 160.00 | 161.00 | 143.00 | 145.00 | -17.33 | -10.68 | 20,797 | 30,910 | 11.09 | 2.86 |
| 2020-11-05 | 163.00 | 164.00 | 158.04 | 162.33 | 2.33 | 1.46 | 7,207 | 11,634 | 3.73 | 0.99 |
| 2020-11-04 | 159.89 | 161.50 | 157.19 | 160.00 | -0.80 | -0.50 | 7,435 | 11,816 | 2.68 | 1.02 |
| 2020-11-03 | 163.90 | 165.90 | 158.77 | 160.80 | -2.00 | -1.23 | 10,610 | 17,126 | 4.38 | 1.46 |
| 2020-11-02 | 168.00 | 170.30 | 155.50 | 162.80 | -5.57 | -3.31 | 11,525 | 18,677 | 8.79 | 1.59 |
| 2020-10-30 | 166.49 | 170.00 | 165.10 | 168.37 | 0.92 | 0.55 | 6,954 | 11,636 | 2.93 | 0.96 |
| 2020-10-29 | 167.00 | 169.97 | 165.00 | 167.45 | 2.22 | 1.34 | 11,248 | 18,863 | 3.01 | 1.55 |
| 2020-10-28 | 165.37 | 169.00 | 161.88 | 165.23 | 0.00 | 0.00 | 8,965 | 14,870 | 4.31 | 1.23 |
| 2020-10-27 | 161.70 | 165.28 | 161.20 | 165.23 | 3.27 | 2.02 | 8,365 | 13,668 | 2.52 | 1.15 |
| 2020-10-26 | 160.23 | 165.25 | 157.08 | 161.96 | -2.72 | -1.65 | 11,598 | 18,634 | 4.96 | 1.60 |
| 2020-10-23 | 175.00 | 177.65 | 161.68 | 164.68 | -11.92 | -6.75 | 19,465 | 32,696 | 9.04 | 2.68 |
| 2020-10-22 | 178.40 | 180.79 | 172.60 | 176.60 | -4.50 | -2.48 | 14,800 | 26,050 | 4.52 | 2.04 |
| 2020-10-21 | 173.88 | 185.00 | 171.57 | 181.10 | 9.59 | 5.59 | 22,343 | 40,263 | 7.83 | 3.08 |
| 2020-10-20 | 170.00 | 172.00 | 160.06 | 171.51 | -6.21 | -3.49 | 18,127 | 30,259 | 6.72 | 2.49 |
| 2020-10-19 | 169.81 | 180.00 | 168.93 | 177.72 | 8.32 | 4.91 | 18,158 | 32,011 | 6.53 | 2.50 |
| 2020-10-16 | 164.95 | 173.50 | 161.08 | 169.40 | 3.83 | 2.31 | 16,183 | 27,569 | 7.50 | 2.23 |
| 2020-10-15 | 166.99 | 173.00 | 164.59 | 165.57 | 0.09 | 0.05 | 15,586 | 26,312 | 5.08 | 2.15 |
| 2020-10-14 | 163.76 | 167.74 | 162.60 | 165.48 | 0.88 | 0.53 | 9,220 | 15,187 | 3.12 | 1.27 |
| 2020-10-13 | 163.88 | 168.53 | 161.66 | 164.60 | 0.60 | 0.37 | 11,596 | 19,021 | 4.19 | 1.60 |
| 2020-10-12 | 149.20 | 170.77 | 148.50 | 164.00 | 14.72 | 9.86 | 21,206 | 33,982 | 14.92 | 2.92 |
| 2020-10-09 | 142.63 | 153.00 | 141.63 | 149.28 | 10.40 | 7.49 | 14,242 | 21,086 | 8.19 | 1.96 |
