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%