亿嘉和(603666)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2022-01-20	72.58	73.37	71.12	71.45	10940手	7884万	-1.29	-1.77%
2022-01-19	75.05	75.30	72.40	72.74	17368手	12741万	-2.55	-3.39%
2022-01-18	72.00	76.00	70.52	75.29	28178手	20867万	2.84	3.92%
2022-01-17	73.60	76.41	71.90	72.45	25485手	18562万	-1.10	-1.50%
2022-01-14	72.00	76.50	71.44	73.55	21367手	15859万	1.05	1.45%
2022-01-13	75.92	75.92	71.80	72.50	20978手	15267万	-2.70	-3.59%
2022-01-12	70.00	75.85	70.00	75.20	26243手	19340万	5.32	7.61%
2022-01-11	68.61	70.98	68.61	69.88	14171手	9964万	0.04	0.06%
2022-01-10	69.56	70.29	66.99	69.84	17391手	12014万	-0.05	-0.07%
2022-01-07	70.89	71.86	69.30	69.89	15188手	10659万	-1.55	-2.17%
2022-01-06	71.00	71.75	70.02	71.44	12560手	8922万	0.32	0.45%
2022-01-05	73.38	73.38	70.75	71.12	23230手	16650万	-2.48	-3.37%
2022-01-04	76.35	76.35	72.06	73.60	23590手	17406万	-1.52	-2.02%
2021-12-31	73.86	75.89	73.35	75.12	19106手	14331万	1.78	2.43%
2021-12-30	72.32	74.30	71.80	73.34	13327手	9746万	0.84	1.16%
2021-12-29	73.08	73.43	71.66	72.50	14676手	10639万	-0.58	-0.79%
2021-12-28	72.50	75.28	71.68	73.08	17604手	12849万	1.24	1.73%
2021-12-27	75.35	76.45	71.66	71.84	28278手	20749万	-3.35	-4.46%
2021-12-24	75.20	78.50	74.24	75.19	18477手	14056万	0.05	0.07%
2021-12-23	75.39	76.37	72.70	75.14	16370手	12276万	0.77	1.03%
2021-12-22	75.45	75.50	72.28	74.37	14868手	11003万	-0.40	-0.54%
2021-12-21	79.92	79.99	72.99	74.77	25992手	19552万	-3.31	-4.24%
2021-12-20	76.84	82.36	76.84	78.08	36242手	28676万	-2.52	-3.13%
2021-12-17	78.89	84.00	78.80	80.60	32481手	26574万	0.77	0.96%
2021-12-16	81.24	82.28	77.99	79.83	25225手	20092万	-1.17	-1.44%
2021-12-15	78.20	83.69	76.05	81.00	45815手	36705万	3.10	3.98%
2021-12-14	73.80	78.61	73.00	77.90	33394手	25591万	3.80	5.13%
2021-12-13	70.85	76.80	70.85	74.10	29187手	21647万	3.40	4.81%
2021-12-10	72.00	72.00	69.00	70.70	19048手	13363万	-0.31	-0.44%
2021-12-09	74.48	74.48	70.00	71.01	33548手	23855万	-2.46	-3.35%
2021-12-08	71.77	75.10	71.12	73.47	31761手	23362万	2.46	3.46%
2021-12-07	75.05	76.50	70.30	71.01	50874手	36664万	-4.49	-5.95%
2021-12-06	76.49	78.80	75.11	75.50	20764手	15805万	-1.06	-1.39%
2021-12-03	78.60	78.82	75.50	76.56	27653手	21287万	-2.11	-2.68%
2021-12-02	78.27	80.13	77.67	78.67	14098手	11123万	-0.13	-0.17%
2021-12-01	81.73	82.29	78.46	78.80	20398手	16177万	-1.42	-1.77%
2021-11-30	81.81	82.49	79.55	80.22	18816手	15213万	-1.93	-2.35%
2021-11-29	78.47	82.99	78.47	82.15	29480手	24179万	1.76	2.19%
2021-11-26	80.64	82.00	78.44	80.39	24332手	19423万	0.16	0.20%
2021-11-25	76.00	83.05	73.56	80.23	45569手	36101万	4.73	6.26%
2021-11-24	75.30	76.09	74.00	75.50	16516手	12434万	-0.02	-0.03%
2021-11-23	74.90	76.80	73.73	75.52	33147手	24894万	-0.27	-0.36%
2021-11-22	77.90	78.70	74.00	75.79	40717手	30860万	-1.85	-2.38%
2021-11-19	77.90	79.30	76.20	77.64	19080手	14915万	-0.38	-0.49%
2021-11-18	74.74	80.00	72.50	78.02	36151手	27692万	3.81	5.13%
2021-11-17	72.46	75.35	71.02	74.21	38991手	28698万	1.21	1.66%
2021-11-16	73.00	73.90	70.44	73.00	35305手	25567万	0.00	0.00%
2021-11-15	70.99	76.01	70.10	73.00	100233手	73582万	3.90	5.64%
2021-11-12	63.88	69.10	63.55	69.10	64278手	43530万	6.28	10.00%
2021-11-11	63.75	64.24	61.55	62.82	18575手	11684万	-0.91	-1.43%
2021-11-10	63.80	65.35	61.99	63.73	26999手	17172万	0.63	1.00%
2021-11-09	59.02	63.35	58.10	63.10	33010手	20439万	3.90	6.59%
2021-11-08	58.90	59.20	57.70	59.20	11429手	6689万	0.00	0.00%
2021-11-05	56.34	60.88	56.16	59.20	19555手	11543万	1.09	1.88%
2021-11-04	57.58	58.98	56.98	58.11	19930手	11550万	0.25	0.43%
2021-11-03	59.50	60.50	57.18	57.86	27020手	15732万	-2.16	-3.60%
2021-11-02	59.79	61.70	59.14	60.02	15836手	9547万	0.22	0.37%
2021-11-01	59.44	61.38	56.00	59.80	49171手	29160万	4.00	7.17%
2021-10-29	57.68	57.79	53.79	55.80	16211手	8908万	-1.89	-3.28%
2021-10-28	56.88	58.00	56.50	57.69	9432手	5401万	-0.18	-0.31%
2021-10-27	57.20	58.88	57.03	57.87	7259手	4209万	0.07	0.12%
2021-10-26	56.50	58.45	55.44	57.80	11914手	6857万	1.45	2.57%
2021-10-25	57.48	57.88	55.00	56.35	15408手	8641万	0.05	0.09%
2021-10-22	53.43	57.66	53.18	56.30	34075手	18950万	3.15	5.93%
2021-10-21	50.69	53.50	50.59	53.15	12589手	6616万	2.40	4.73%
2021-10-20	50.09	51.40	49.88	50.75	7597手	3845万	0.73	1.46%
2021-10-19	48.21	50.80	47.84	50.02	12953手	6388万	1.80	3.73%
2021-10-18	47.81	49.00	46.40	48.22	11833手	5649万	0.52	1.09%
2021-10-15	47.19	47.98	46.41	47.70	10896手	5176万	0.70	1.49%
2021-10-14	47.42	47.54	46.35	47.00	8949手	4207万	-0.20	-0.42%
2021-10-13	47.14	47.79	46.50	47.20	9039手	4258万	0.12	0.26%
2021-10-12	47.49	48.29	46.40	47.08	10809手	5091万	-0.45	-0.95%
2021-10-11	48.50	48.59	47.09	47.53	7832手	3730万	-0.93	-1.92%
2021-10-08	50.80	51.16	46.50	48.46	15821手	7585万	-2.14	-4.23%
2021-09-30	49.99	51.09	49.58	50.60	4496手	2264万	0.69	1.38%
2021-09-29	52.00	52.30	49.00	49.91	9113手	4569万	-2.14	-4.11%
2021-09-28	52.56	52.56	51.70	52.05	4770手	2481万	-0.80	-1.51%
2021-09-27	53.60	54.01	51.98	52.85	7992手	4207万	-0.73	-1.36%
2021-09-24	55.01	55.12	53.46	53.58	8379手	4541万	-1.46	-2.65%
2021-09-23	54.08	56.50	53.94	55.04	16704手	9265万	1.04	1.93%
2021-09-22	52.71	54.59	51.50	54.00	8261手	4393万	0.98	1.85%
2021-09-17	53.00	54.26	52.30	53.02	6137手	3247万	0.01	0.02%
2021-09-16	53.97	54.60	53.00	53.01	4726手	2541万	-0.94	-1.74%
2021-09-15	53.28	53.99	52.35	53.95	4083手	2159万	0.45	0.84%
2021-09-14	53.71	54.43	53.35	53.50	3806手	2046万	-0.70	-1.29%
2021-09-13	55.88	55.98	54.01	54.20	6087手	3313万	-1.02	-1.85%
2021-09-10	55.13	55.76	53.81	55.22	8343手	4552万	0.02	0.04%
2021-09-09	55.21	55.47	53.56	55.20	10650手	5792万	-0.31	-0.56%
2021-09-08	56.00	56.50	55.00	55.51	8469手	4704万	-1.45	-2.55%
2021-09-07	52.11	57.11	52.11	56.96	22558手	12432万	4.39	8.35%
2021-09-06	53.71	53.71	51.88	52.57	7536手	3931万	-0.43	-0.81%
2021-09-03	52.73	54.80	51.70	53.00	7586手	4042万	0.30	0.57%
2021-09-02	53.04	53.19	52.02	52.70	5969手	3126万	-0.10	-0.19%
2021-09-01	53.98	53.98	51.91	52.80	8238手	4331万	-1.26	-2.33%
2021-08-31	55.36	55.36	53.39	54.06	6204手	3350万	-1.30	-2.35%
2021-08-30	56.60	56.60	55.00	55.36	7059手	3922万	-1.24	-2.19%
2021-08-27	57.60	57.71	56.00	56.60	7996手	4537万	-1.40	-2.41%
2021-08-26	58.76	59.09	56.70	58.00	7140手	4106万	-0.70	-1.19%
2021-08-25	58.09	59.00	57.67	58.70	4049手	2376万	0.20	0.34%
2021-08-24	59.12	59.48	57.70	58.50	7578手	4427万	-0.40	-0.68%
2021-08-23	56.18	59.34	55.00	58.90	8811手	5105万	2.79	4.97%
2021-08-20	57.00	57.00	55.23	56.11	9724手	5439万	-1.89	-3.26%
2021-08-19	52.79	58.25	52.79	58.00	24750手	13731万	-0.66	-1.12%
2021-08-18	59.79	59.84	57.94	58.66	8624手	5069万	-1.88	-3.10%
2021-08-17	61.17	61.18	58.00	60.54	13459手	7971万	-0.56	-0.92%
2021-08-16	60.00	61.65	59.30	61.10	11706手	7082万	1.65	2.77%
2021-08-13	60.49	60.49	58.88	59.45	8140手	4840万	-0.83	-1.38%
2021-08-12	60.41	60.49	59.70	60.28	5180手	3112万	-0.15	-0.25%
2021-08-11	60.69	61.14	59.74	60.43	4651手	2803万	-0.45	-0.74%
2021-08-10	59.55	63.20	59.55	60.88	14513手	8895万	0.96	1.60%
2021-08-09	59.60	60.18	59.18	59.92	7259手	4333万	0.32	0.54%
2021-08-06	58.00	59.77	57.94	59.60	7966手	4693万	1.66	2.87%
2021-08-05	57.82	58.36	57.45	57.94	6989手	4053万	0.12	0.21%
2021-08-04	57.16	58.00	57.00	57.82	8902手	5118万	0.67	1.17%
2021-08-03	60.00	60.00	57.10	57.15	21839手	12625万	-4.62	-7.48%
2021-08-02	60.89	62.55	60.89	61.77	11009手	6804万	0.88	1.45%
2021-07-30	58.15	61.05	57.36	60.89	11535手	6825万	2.77	4.77%
2021-07-29	57.97	58.78	57.80	58.12	10067手	5867万	0.45	0.78%
2021-07-28	59.70	59.70	57.50	57.67	6799手	3944万	-2.03	-3.40%
2021-07-27	59.66	61.66	59.66	59.70	5493手	3335万	-0.47	-0.78%
2021-07-26	59.68	60.70	58.70	60.17	5523手	3302万	0.49	0.82%
2021-07-23	61.55	61.75	59.08	59.68	6859手	4111万	-1.67	-2.72%
2021-07-22	62.30	62.71	60.93	61.35	6461手	3992万	-1.10	-1.76%
2021-07-21	62.75	63.20	61.56	62.45	6739手	4192万	0.26	0.42%
2021-07-20	64.58	64.98	61.88	62.19	8102手	5082万	-2.39	-3.70%