安迪苏(600299) 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(%) |
| 2022-05-27 | 9.51 | 9.59 | 9.36 | 9.46 | -0.04 | -0.42 | 29,978 | 2,841 | 2.42 | 0.11 |
| 2022-05-26 | 9.56 | 9.60 | 9.34 | 9.50 | -0.06 | -0.63 | 36,131 | 3,418 | 2.72 | 0.13 |
| 2022-05-25 | 9.23 | 9.63 | 9.23 | 9.56 | 0.31 | 3.35 | 53,214 | 5,039 | 4.32 | 0.20 |
| 2022-05-24 | 9.65 | 9.68 | 9.25 | 9.25 | -0.40 | -4.15 | 51,143 | 4,830 | 4.46 | 0.19 |
| 2022-05-23 | 9.52 | 9.70 | 9.43 | 9.65 | 0.16 | 1.69 | 56,682 | 5,425 | 2.85 | 0.21 |
| 2022-05-20 | 9.42 | 9.54 | 9.33 | 9.49 | 0.07 | 0.74 | 45,186 | 4,282 | 2.23 | 0.17 |
| 2022-05-19 | 9.25 | 9.43 | 9.20 | 9.42 | 0.08 | 0.86 | 36,097 | 3,369 | 2.46 | 0.13 |
| 2022-05-18 | 9.45 | 9.50 | 9.32 | 9.34 | -0.11 | -1.16 | 31,171 | 2,930 | 1.90 | 0.12 |
| 2022-05-17 | 9.48 | 9.53 | 9.33 | 9.45 | -0.02 | -0.21 | 40,830 | 3,846 | 2.11 | 0.15 |
| 2022-05-16 | 9.43 | 9.52 | 9.31 | 9.47 | 0.08 | 0.85 | 45,235 | 4,265 | 2.24 | 0.17 |
| 2022-05-13 | 9.34 | 9.45 | 9.28 | 9.39 | 0.04 | 0.43 | 33,722 | 3,163 | 1.82 | 0.13 |
| 2022-05-12 | 9.20 | 9.37 | 9.20 | 9.35 | 0.15 | 1.63 | 40,953 | 3,804 | 1.85 | 0.15 |
| 2022-05-11 | 9.38 | 9.48 | 9.18 | 9.20 | -0.20 | -2.13 | 63,746 | 5,955 | 3.19 | 0.24 |
| 2022-05-10 | 9.22 | 9.42 | 9.09 | 9.40 | 0.17 | 1.84 | 57,889 | 5,370 | 3.58 | 0.22 |
| 2022-05-09 | 9.14 | 9.28 | 8.97 | 9.23 | 0.16 | 1.76 | 45,751 | 4,192 | 3.42 | 0.17 |
| 2022-05-06 | 8.93 | 9.18 | 8.88 | 9.07 | -0.01 | -0.11 | 39,834 | 3,603 | 3.30 | 0.15 |
| 2022-05-05 | 8.95 | 9.21 | 8.90 | 9.08 | 0.12 | 1.34 | 58,399 | 5,325 | 3.46 | 0.22 |
| 2022-04-29 | 8.51 | 9.05 | 8.51 | 8.96 | 0.61 | 7.31 | 78,232 | 6,912 | 6.47 | 0.29 |
| 2022-04-28 | 8.44 | 8.44 | 8.14 | 8.35 | -0.09 | -1.07 | 42,938 | 3,560 | 3.55 | 0.16 |
| 2022-04-27 | 8.10 | 8.61 | 7.90 | 8.44 | 0.29 | 3.56 | 54,920 | 4,500 | 8.71 | 0.20 |
| 2022-04-26 | 8.44 | 8.53 | 8.14 | 8.15 | -0.24 | -2.86 | 53,545 | 4,454 | 4.65 | 0.20 |
| 2022-04-25 | 8.97 | 8.97 | 8.39 | 8.39 | -0.70 | -7.70 | 68,144 | 5,915 | 6.38 | 0.25 |
| 2022-04-22 | 9.12 | 9.19 | 8.85 | 9.09 | -0.03 | -0.33 | 54,915 | 4,931 | 3.73 | 0.20 |
| 2022-04-21 | 9.62 | 9.62 | 9.10 | 9.12 | -0.48 | -5.00 | 73,525 | 6,837 | 5.42 | 0.27 |
| 2022-04-20 | 9.55 | 9.75 | 9.50 | 9.60 | 0.05 | 0.52 | 59,477 | 5,733 | 2.62 | 0.22 |
| 2022-04-19 | 9.51 | 9.67 | 9.46 | 9.55 | 0.04 | 0.42 | 38,317 | 3,666 | 2.21 | 0.14 |
| 2022-04-18 | 9.40 | 9.52 | 9.33 | 9.51 | 0.07 | 0.74 | 30,339 | 2,866 | 2.01 | 0.11 |
| 2022-04-15 | 9.40 | 9.47 | 9.37 | 9.44 | 0.00 | 0.00 | 26,416 | 2,490 | 1.06 | 0.10 |
| 2022-04-14 | 9.45 | 9.53 | 9.36 | 9.44 | 0.07 | 0.75 | 35,616 | 3,364 | 1.81 | 0.13 |
| 2022-04-13 | 9.42 | 9.51 | 9.36 | 9.37 | -0.08 | -0.85 | 36,237 | 3,414 | 1.59 | 0.14 |
| 2022-04-12 | 9.25 | 9.50 | 9.12 | 9.45 | 0.17 | 1.83 | 61,135 | 5,714 | 4.09 | 0.23 |
| 2022-04-11 | 9.62 | 9.62 | 9.22 | 9.28 | -0.31 | -3.23 | 67,837 | 6,365 | 4.17 | 0.25 |
| 2022-04-08 | 9.68 | 9.76 | 9.50 | 9.59 | -0.09 | -0.93 | 61,089 | 5,857 | 2.69 | 0.23 |
| 2022-04-07 | 9.92 | 9.92 | 9.67 | 9.68 | -0.25 | -2.52 | 67,176 | 6,576 | 2.52 | 0.25 |
| 2022-04-06 | 9.88 | 9.95 | 9.79 | 9.93 | 0.06 | 0.61 | 65,791 | 6,499 | 1.62 | 0.25 |
| 2022-04-01 | 9.81 | 9.95 | 9.76 | 9.87 | 0.00 | 0.00 | 55,600 | 5,486 | 1.93 | 0.21 |
进入关怀模式
