昂立教育(600661) 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(%) |
| 2022-08-17 | 9.09 | 9.44 | 8.98 | 9.12 | 0.11 | 1.22 | 74,405 | 6,819 | 5.11 | 2.60 |
| 2022-08-16 | 8.90 | 9.06 | 8.88 | 9.01 | 0.05 | 0.56 | 45,705 | 4,108 | 2.01 | 1.60 |
| 2022-08-15 | 8.81 | 9.09 | 8.62 | 8.96 | 0.16 | 1.82 | 59,741 | 5,302 | 5.34 | 2.08 |
| 2022-08-12 | 8.78 | 8.91 | 8.64 | 8.80 | 0.07 | 0.80 | 35,096 | 3,095 | 3.09 | 1.22 |
| 2022-08-11 | 8.61 | 8.75 | 8.58 | 8.73 | 0.16 | 1.87 | 31,533 | 2,742 | 1.98 | 1.10 |
| 2022-08-10 | 8.62 | 8.66 | 8.48 | 8.57 | -0.08 | -0.92 | 25,361 | 2,172 | 2.08 | 0.89 |
| 2022-08-09 | 8.55 | 8.68 | 8.46 | 8.65 | 0.10 | 1.17 | 44,330 | 3,809 | 2.57 | 1.55 |
| 2022-08-08 | 8.50 | 8.61 | 8.39 | 8.55 | 0.04 | 0.47 | 30,000 | 2,555 | 2.59 | 1.05 |
| 2022-08-05 | 8.53 | 8.60 | 8.40 | 8.51 | 0.00 | 0.00 | 38,013 | 3,231 | 2.35 | 1.33 |
| 2022-08-04 | 8.25 | 8.53 | 8.25 | 8.51 | 0.32 | 3.91 | 54,790 | 4,596 | 3.42 | 1.91 |
| 2022-08-03 | 8.24 | 8.52 | 8.10 | 8.19 | -0.08 | -0.97 | 46,335 | 3,874 | 5.08 | 1.62 |
| 2022-08-02 | 8.84 | 8.86 | 8.16 | 8.27 | -0.64 | -7.18 | 84,601 | 7,074 | 7.86 | 2.95 |
| 2022-08-01 | 9.05 | 9.05 | 8.80 | 8.91 | -0.05 | -0.56 | 38,934 | 3,460 | 2.79 | 1.36 |
| 2022-07-29 | 9.24 | 9.28 | 8.96 | 8.96 | -0.25 | -2.71 | 50,339 | 4,565 | 3.47 | 1.76 |
| 2022-07-28 | 9.25 | 9.44 | 9.20 | 9.21 | 0.00 | 0.00 | 50,458 | 4,683 | 2.61 | 1.76 |
| 2022-07-27 | 9.09 | 9.28 | 9.02 | 9.21 | 0.04 | 0.44 | 58,143 | 5,334 | 2.84 | 2.03 |
| 2022-07-26 | 8.95 | 9.35 | 8.86 | 9.17 | 0.30 | 3.38 | 76,089 | 6,936 | 5.52 | 2.66 |
| 2022-07-25 | 9.04 | 9.10 | 8.85 | 8.87 | -0.11 | -1.22 | 36,285 | 3,249 | 2.78 | 1.27 |
| 2022-07-22 | 9.08 | 9.17 | 8.86 | 8.98 | -0.09 | -0.99 | 47,303 | 4,264 | 3.42 | 1.65 |
| 2022-07-21 | 9.09 | 9.30 | 9.05 | 9.07 | -0.07 | -0.77 | 53,755 | 4,912 | 2.74 | 1.88 |
| 2022-07-20 | 9.15 | 9.21 | 9.04 | 9.14 | 0.01 | 0.11 | 44,156 | 4,031 | 1.86 | 1.54 |
| 2022-07-19 | 9.05 | 9.19 | 8.95 | 9.13 | 0.15 | 1.67 | 60,777 | 5,536 | 2.67 | 2.12 |
| 2022-07-18 | 8.67 | 8.99 | 8.67 | 8.98 | 0.32 | 3.70 | 64,864 | 5,771 | 3.70 | 2.26 |
| 2022-07-15 | 8.92 | 9.04 | 8.61 | 8.66 | -0.42 | -4.63 | 87,316 | 7,677 | 4.74 | 3.05 |
| 2022-07-14 | 8.99 | 9.17 | 8.99 | 9.08 | 0.01 | 0.11 | 46,128 | 4,185 | 1.98 | 1.61 |
| 2022-07-13 | 8.94 | 9.22 | 8.93 | 9.07 | 0.01 | 0.11 | 54,807 | 4,965 | 3.20 | 1.91 |
| 2022-07-12 | 9.08 | 9.38 | 9.06 | 9.06 | 0.05 | 0.55 | 68,777 | 6,314 | 3.55 | 2.40 |
| 2022-07-11 | 9.29 | 9.30 | 8.98 | 9.01 | -0.26 | -2.80 | 67,346 | 6,097 | 3.45 | 2.35 |
| 2022-07-08 | 9.39 | 9.50 | 9.22 | 9.27 | -0.22 | -2.32 | 85,398 | 7,971 | 2.95 | 2.98 |
| 2022-07-07 | 9.22 | 9.70 | 9.17 | 9.49 | 0.20 | 2.15 | 108,986 | 10,249 | 5.71 | 3.80 |
| 2022-07-06 | 9.59 | 9.69 | 9.20 | 9.29 | -0.15 | -1.59 | 81,933 | 7,720 | 5.19 | 2.86 |
| 2022-07-05 | 9.77 | 9.80 | 9.35 | 9.44 | -0.39 | -3.97 | 113,742 | 10,838 | 4.58 | 3.97 |
| 2022-07-04 | 9.57 | 9.99 | 9.57 | 9.83 | 0.10 | 1.03 | 106,685 | 10,432 | 4.32 | 3.72 |
| 2022-07-01 | 10.06 | 10.18 | 9.66 | 9.73 | -0.62 | -5.99 | 145,124 | 14,302 | 5.02 | 5.06 |
进入关怀模式
