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(%) |
| 2021-05-18 | 14.93 | 14.93 | 14.38 | 14.64 | -0.50 | -3.30 | 9,457 | 1,381 | 3.63 | 0.33 |
| 2021-05-17 | 15.00 | 15.26 | 14.91 | 15.14 | 0.08 | 0.53 | 7,362 | 1,114 | 2.32 | 0.26 |
| 2021-05-14 | 15.17 | 15.19 | 14.90 | 15.06 | -0.04 | -0.26 | 5,565 | 837 | 1.92 | 0.19 |
| 2021-05-13 | 14.55 | 15.33 | 14.55 | 15.10 | 0.55 | 3.78 | 13,481 | 2,029 | 5.36 | 0.47 |
| 2021-05-12 | 14.88 | 14.88 | 14.42 | 14.55 | -0.24 | -1.62 | 6,528 | 950 | 3.11 | 0.23 |
| 2021-05-11 | 14.38 | 14.80 | 14.27 | 14.79 | 0.41 | 2.85 | 5,770 | 842 | 3.69 | 0.20 |
| 2021-05-10 | 14.62 | 14.69 | 14.31 | 14.38 | -0.30 | -2.04 | 5,388 | 776 | 2.59 | 0.19 |
| 2021-05-07 | 14.60 | 14.80 | 14.54 | 14.68 | 0.08 | 0.55 | 5,904 | 866 | 1.78 | 0.21 |
| 2021-05-06 | 14.10 | 14.69 | 14.09 | 14.60 | 0.35 | 2.46 | 6,594 | 957 | 4.21 | 0.23 |
| 2021-04-30 | 14.60 | 14.87 | 14.15 | 14.25 | -0.70 | -4.68 | 12,196 | 1,750 | 4.82 | 0.43 |
| 2021-04-29 | 14.20 | 14.95 | 14.16 | 14.95 | 1.30 | 9.52 | 19,922 | 2,945 | 5.79 | 0.70 |
| 2021-04-28 | 13.79 | 13.79 | 13.61 | 13.65 | -0.14 | -1.02 | 3,553 | 486 | 1.31 | 0.12 |
| 2021-04-27 | 14.06 | 14.08 | 13.69 | 13.79 | -0.25 | -1.78 | 3,796 | 525 | 2.78 | 0.13 |
| 2021-04-26 | 14.36 | 14.36 | 14.04 | 14.04 | -0.32 | -2.23 | 4,142 | 587 | 2.23 | 0.14 |
| 2021-04-23 | 14.34 | 14.45 | 14.26 | 14.36 | 0.03 | 0.21 | 3,967 | 569 | 1.33 | 0.14 |
| 2021-04-22 | 14.51 | 14.59 | 14.33 | 14.33 | -0.18 | -1.24 | 3,196 | 461 | 1.79 | 0.11 |
| 2021-04-21 | 14.56 | 14.62 | 14.44 | 14.51 | -0.05 | -0.34 | 3,091 | 449 | 1.24 | 0.11 |
| 2021-04-20 | 14.84 | 14.84 | 14.54 | 14.56 | -0.18 | -1.22 | 2,914 | 428 | 2.04 | 0.10 |
| 2021-04-19 | 14.60 | 14.86 | 14.41 | 14.74 | 0.04 | 0.27 | 4,029 | 593 | 3.06 | 0.14 |
| 2021-04-16 | 14.48 | 14.75 | 14.46 | 14.70 | 0.22 | 1.52 | 3,451 | 506 | 2.00 | 0.12 |
| 2021-04-15 | 14.70 | 14.78 | 14.47 | 14.48 | -0.12 | -0.82 | 2,737 | 399 | 2.12 | 0.10 |
| 2021-04-14 | 14.93 | 14.94 | 14.58 | 14.60 | -0.21 | -1.42 | 4,060 | 597 | 2.43 | 0.14 |
| 2021-04-13 | 14.51 | 14.96 | 14.51 | 14.81 | 0.33 | 2.28 | 3,914 | 579 | 3.11 | 0.14 |
| 2021-04-12 | 14.57 | 14.75 | 14.45 | 14.48 | -0.10 | -0.69 | 4,216 | 617 | 2.06 | 0.15 |
| 2021-04-09 | 14.96 | 14.96 | 14.53 | 14.58 | -0.01 | -0.07 | 4,599 | 673 | 2.95 | 0.16 |
| 2021-04-08 | 14.95 | 14.97 | 14.52 | 14.59 | -0.36 | -2.41 | 2,751 | 407 | 3.01 | 0.10 |
| 2021-04-07 | 14.72 | 14.97 | 14.72 | 14.95 | 0.04 | 0.27 | 4,012 | 597 | 1.68 | 0.14 |
| 2021-04-06 | 14.94 | 14.95 | 14.76 | 14.91 | 0.03 | 0.20 | 2,174 | 323 | 1.28 | 0.08 |
| 2021-04-02 | 14.95 | 14.95 | 14.77 | 14.88 | 0.02 | 0.13 | 2,344 | 349 | 1.21 | 0.08 |
| 2021-04-01 | 14.97 | 14.97 | 14.80 | 14.86 | 0.01 | 0.07 | 2,599 | 387 | 1.14 | 0.09 |
