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(%) |
| 2021-02-26 | 116.00 | 117.80 | 112.02 | 113.51 | -5.49 | -4.61 | 18,326 | 20,947 | 4.86 | 2.52 |
| 2021-02-25 | 115.00 | 121.00 | 115.00 | 119.00 | 5.35 | 4.71 | 30,683 | 36,430 | 5.28 | 4.22 |
| 2021-02-24 | 108.48 | 115.00 | 108.48 | 113.65 | 7.33 | 6.89 | 28,016 | 31,299 | 6.13 | 3.86 |
| 2021-02-23 | 109.57 | 109.58 | 106.20 | 106.32 | -3.28 | -2.99 | 11,411 | 12,303 | 3.08 | 1.57 |
| 2021-02-22 | 112.44 | 112.90 | 108.44 | 109.60 | -2.84 | -2.53 | 17,322 | 19,115 | 3.97 | 2.38 |
| 2021-02-19 | 108.25 | 113.00 | 107.00 | 112.44 | 4.29 | 3.97 | 12,374 | 13,623 | 5.55 | 1.70 |
| 2021-02-18 | 108.63 | 111.85 | 107.25 | 108.15 | 0.25 | 0.23 | 11,846 | 12,948 | 4.26 | 1.63 |
| 2021-02-10 | 109.99 | 109.99 | 107.25 | 107.90 | -0.80 | -0.74 | 11,253 | 12,157 | 2.52 | 1.55 |
| 2021-02-09 | 103.50 | 109.56 | 103.00 | 108.70 | 3.77 | 3.59 | 14,300 | 15,276 | 6.25 | 1.97 |
| 2021-02-08 | 105.83 | 107.80 | 103.00 | 104.93 | -1.46 | -1.37 | 13,659 | 14,338 | 4.51 | 1.88 |
| 2021-02-05 | 110.54 | 112.45 | 105.50 | 106.39 | -4.15 | -3.75 | 13,734 | 14,925 | 6.29 | 1.89 |
| 2021-02-04 | 116.00 | 116.00 | 108.30 | 110.54 | -5.51 | -4.75 | 20,156 | 22,452 | 6.64 | 2.77 |
| 2021-02-03 | 124.36 | 124.36 | 114.01 | 116.05 | -8.39 | -6.74 | 21,828 | 25,837 | 8.32 | 3.00 |
| 2021-02-02 | 126.00 | 126.50 | 120.27 | 124.44 | -0.19 | -0.15 | 11,946 | 14,783 | 5.00 | 1.64 |
| 2021-02-01 | 124.00 | 125.78 | 120.00 | 124.63 | 2.31 | 1.89 | 12,355 | 15,151 | 4.73 | 1.70 |
| 2021-01-29 | 124.75 | 131.14 | 121.64 | 122.32 | -3.37 | -2.68 | 17,058 | 21,482 | 7.56 | 2.35 |
| 2021-01-28 | 119.38 | 129.60 | 118.24 | 125.69 | 4.33 | 3.57 | 23,834 | 29,858 | 9.36 | 3.28 |
| 2021-01-27 | 121.00 | 125.99 | 118.60 | 121.36 | 0.77 | 0.64 | 22,394 | 27,220 | 6.13 | 3.08 |
| 2021-01-26 | 123.88 | 124.50 | 119.74 | 120.59 | -4.98 | -3.97 | 15,984 | 19,508 | 3.79 | 2.20 |
| 2021-01-25 | 129.96 | 130.00 | 118.00 | 125.57 | -7.76 | -5.82 | 39,774 | 49,134 | 9.00 | 5.47 |
| 2021-01-22 | 135.91 | 136.88 | 131.08 | 133.33 | -3.96 | -2.88 | 18,469 | 24,613 | 4.22 | 2.54 |
| 2021-01-21 | 129.18 | 137.66 | 127.50 | 137.29 | 9.04 | 7.05 | 27,530 | 36,778 | 7.92 | 3.79 |
| 2021-01-20 | 124.24 | 134.66 | 122.24 | 128.25 | 3.46 | 2.77 | 27,599 | 35,783 | 9.95 | 3.80 |
| 2021-01-19 | 120.10 | 126.64 | 119.79 | 124.79 | 2.78 | 2.28 | 23,346 | 28,670 | 5.61 | 3.21 |
| 2021-01-18 | 110.92 | 123.26 | 108.61 | 122.01 | 11.95 | 10.86 | 38,666 | 45,314 | 13.31 | 5.32 |
| 2021-01-15 | 104.99 | 111.85 | 104.50 | 110.06 | 5.96 | 5.73 | 21,628 | 23,634 | 7.06 | 2.98 |
| 2021-01-14 | 99.90 | 106.20 | 99.08 | 104.10 | 3.72 | 3.71 | 17,576 | 18,213 | 7.09 | 2.42 |
| 2021-01-13 | 102.00 | 104.46 | 99.75 | 100.38 | -2.45 | -2.38 | 10,126 | 10,281 | 4.58 | 1.39 |
| 2021-01-12 | 97.58 | 104.48 | 97.05 | 102.83 | 4.55 | 4.63 | 16,814 | 16,960 | 7.56 | 2.31 |
| 2021-01-11 | 98.60 | 102.97 | 98.10 | 98.28 | -0.37 | -0.38 | 15,500 | 15,514 | 4.94 | 2.13 |
| 2021-01-08 | 98.10 | 99.96 | 97.05 | 98.65 | -1.64 | -1.64 | 13,868 | 13,626 | 2.90 | 1.91 |
| 2021-01-07 | 102.00 | 103.00 | 98.80 | 100.29 | -2.51 | -2.44 | 16,965 | 16,988 | 4.09 | 2.33 |
| 2021-01-06 | 107.02 | 109.68 | 101.77 | 102.80 | -2.60 | -2.47 | 30,943 | 32,708 | 7.50 | 4.26 |
| 2021-01-05 | 108.00 | 113.81 | 104.56 | 105.40 | -3.63 | -3.33 | 26,802 | 28,847 | 8.48 | 3.69 |
| 2021-01-04 | 111.22 | 111.69 | 107.51 | 109.03 | -1.38 | -1.25 | 12,510 | 13,623 | 3.79 | 1.72 |
