焦作万方(000612) 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(%) |
| 2019-09-19 | 4.63 | 4.65 | 4.55 | 4.64 | 0.01 | 0.22 | 74,660 | 3,432 | 2.16 | 0.63 |
| 2019-09-18 | 4.67 | 4.70 | 4.62 | 4.63 | -0.05 | -1.07 | 60,910 | 2,835 | 1.71 | 0.51 |
| 2019-09-17 | 4.83 | 4.83 | 4.64 | 4.68 | -0.17 | -3.51 | 123,943 | 5,837 | 3.92 | 1.04 |
| 2019-09-16 | 4.84 | 4.90 | 4.83 | 4.85 | 0.00 | 0.00 | 75,971 | 3,692 | 1.44 | 0.64 |
| 2019-09-12 | 4.85 | 4.90 | 4.79 | 4.85 | -0.02 | -0.41 | 85,379 | 4,127 | 2.26 | 0.72 |
| 2019-09-11 | 4.86 | 4.94 | 4.80 | 4.87 | 0.03 | 0.62 | 161,863 | 7,889 | 2.89 | 1.36 |
| 2019-09-10 | 4.77 | 4.98 | 4.77 | 4.84 | 0.05 | 1.04 | 156,615 | 7,630 | 4.38 | 1.31 |
| 2019-09-09 | 4.74 | 4.84 | 4.69 | 4.79 | 0.09 | 1.91 | 136,430 | 6,499 | 3.19 | 1.14 |
| 2019-09-06 | 4.74 | 4.79 | 4.68 | 4.70 | -0.02 | -0.42 | 89,509 | 4,223 | 2.33 | 0.75 |
| 2019-09-05 | 4.72 | 4.80 | 4.67 | 4.72 | 0.04 | 0.85 | 170,666 | 8,080 | 2.78 | 1.43 |
| 2019-09-04 | 4.63 | 4.73 | 4.62 | 4.68 | 0.03 | 0.65 | 87,401 | 4,084 | 2.37 | 0.73 |
| 2019-09-03 | 4.69 | 4.73 | 4.63 | 4.65 | -0.03 | -0.64 | 77,707 | 3,629 | 2.14 | 0.65 |
| 2019-09-02 | 4.62 | 4.69 | 4.57 | 4.68 | 0.03 | 0.65 | 100,758 | 4,677 | 2.58 | 0.85 |
| 2019-08-30 | 4.66 | 4.75 | 4.52 | 4.65 | -0.01 | -0.21 | 131,444 | 6,088 | 4.94 | 1.10 |
| 2019-08-29 | 4.70 | 4.70 | 4.63 | 4.66 | 0.00 | 0.00 | 77,804 | 3,627 | 1.50 | 0.65 |
| 2019-08-28 | 4.65 | 4.71 | 4.62 | 4.66 | 0.01 | 0.22 | 75,308 | 3,505 | 1.94 | 0.63 |
| 2019-08-27 | 4.59 | 4.67 | 4.57 | 4.65 | 0.03 | 0.65 | 108,725 | 5,033 | 2.16 | 0.91 |
| 2019-08-26 | 4.70 | 4.75 | 4.62 | 4.62 | 0.01 | 0.22 | 120,328 | 5,615 | 2.82 | 1.01 |
| 2019-08-23 | 4.57 | 4.75 | 4.56 | 4.61 | 0.05 | 1.10 | 131,250 | 6,105 | 4.17 | 1.10 |
| 2019-08-22 | 4.58 | 4.62 | 4.52 | 4.56 | -0.05 | -1.08 | 92,484 | 4,216 | 2.17 | 0.78 |
| 2019-08-21 | 4.67 | 4.70 | 4.58 | 4.61 | -0.09 | -1.91 | 122,950 | 5,697 | 2.55 | 1.03 |
| 2019-08-20 | 4.50 | 4.84 | 4.49 | 4.70 | 0.16 | 3.52 | 219,985 | 10,345 | 7.71 | 1.85 |
| 2019-08-19 | 4.45 | 4.55 | 4.40 | 4.54 | 0.06 | 1.34 | 106,635 | 4,782 | 3.35 | 0.89 |
| 2019-08-16 | 4.45 | 4.62 | 4.43 | 4.48 | 0.07 | 1.59 | 119,057 | 5,372 | 4.31 | 1.00 |
| 2019-08-15 | 4.36 | 4.43 | 4.34 | 4.41 | -0.04 | -0.90 | 77,897 | 3,420 | 2.02 | 0.65 |
| 2019-08-14 | 4.42 | 4.45 | 4.33 | 4.45 | 0.09 | 2.06 | 79,555 | 3,486 | 2.75 | 0.67 |
| 2019-08-13 | 4.33 | 4.42 | 4.29 | 4.36 | -0.02 | -0.46 | 66,431 | 2,902 | 2.97 | 0.56 |
| 2019-08-12 | 4.47 | 4.47 | 4.20 | 4.38 | -0.14 | -3.10 | 117,010 | 5,067 | 5.97 | 0.98 |
| 2019-08-09 | 4.61 | 4.76 | 4.51 | 4.52 | -0.08 | -1.74 | 113,601 | 5,251 | 5.43 | 0.95 |
| 2019-08-08 | 4.66 | 4.72 | 4.56 | 4.60 | -0.13 | -2.75 | 123,798 | 5,720 | 3.38 | 1.04 |
| 2019-08-07 | 4.58 | 4.78 | 4.55 | 4.73 | 0.18 | 3.96 | 167,129 | 7,796 | 5.05 | 1.40 |
| 2019-08-06 | 4.65 | 4.78 | 4.51 | 4.55 | -0.24 | -5.01 | 158,792 | 7,330 | 5.64 | 1.33 |
| 2019-08-05 | 4.75 | 5.00 | 4.68 | 4.79 | -0.03 | -0.62 | 180,302 | 8,728 | 6.64 | 1.51 |
| 2019-08-02 | 4.80 | 4.88 | 4.71 | 4.82 | 0.21 | 4.56 | 257,657 | 12,396 | 3.69 | 2.16 |
| 2019-08-01 | 4.66 | 4.72 | 4.61 | 4.61 | -0.13 | -2.74 | 77,405 | 3,603 | 2.32 | 0.65 |
| 2019-07-31 | 4.78 | 4.78 | 4.66 | 4.74 | -0.04 | -0.84 | 77,449 | 3,655 | 2.51 | 0.65 |
| 2019-07-30 | 4.71 | 4.79 | 4.70 | 4.78 | 0.05 | 1.06 | 85,109 | 4,050 | 1.90 | 0.71 |
| 2019-07-29 | 4.76 | 4.82 | 4.68 | 4.73 | -0.02 | -0.42 | 82,882 | 3,925 | 2.95 | 0.70 |
| 2019-07-26 | 4.75 | 4.81 | 4.71 | 4.75 | -0.08 | -1.66 | 101,448 | 4,823 | 2.07 | 0.85 |
| 2019-07-25 | 4.86 | 4.89 | 4.75 | 4.83 | -0.03 | -0.62 | 115,833 | 5,564 | 2.88 | 0.97 |
| 2019-07-24 | 4.84 | 4.94 | 4.82 | 4.86 | -0.02 | -0.41 | 161,342 | 7,867 | 2.46 | 1.35 |
| 2019-07-23 | 4.74 | 4.88 | 4.66 | 4.88 | 0.10 | 2.09 | 169,177 | 8,047 | 4.60 | 1.42 |
| 2019-07-22 | 4.97 | 4.97 | 4.72 | 4.78 | -0.34 | -6.64 | 252,344 | 12,155 | 4.88 | 2.12 |
| 2019-07-19 | 5.09 | 5.37 | 5.03 | 5.12 | -0.01 | -0.19 | 470,003 | 24,483 | 6.63 | 3.94 |
| 2019-07-18 | 4.64 | 5.13 | 4.63 | 5.13 | 0.47 | 10.09 | 173,922 | 8,724 | 10.73 | 1.46 |
| 2019-07-17 | 4.65 | 4.69 | 4.60 | 4.66 | 0.01 | 0.22 | 72,044 | 3,346 | 1.94 | 0.60 |
| 2019-07-16 | 4.68 | 4.72 | 4.62 | 4.65 | -0.04 | -0.85 | 85,153 | 3,971 | 2.13 | 0.71 |
| 2019-07-15 | 4.60 | 4.69 | 4.56 | 4.69 | 0.12 | 2.63 | 98,396 | 4,560 | 2.84 | 0.83 |
| 2019-07-12 | 4.60 | 4.63 | 4.54 | 4.57 | -0.04 | -0.87 | 71,628 | 3,290 | 1.95 | 0.60 |
| 2019-07-11 | 4.68 | 4.72 | 4.58 | 4.61 | -0.01 | -0.22 | 82,671 | 3,847 | 3.03 | 0.69 |
| 2019-07-10 | 4.75 | 4.79 | 4.60 | 4.62 | -0.12 | -2.53 | 82,868 | 3,881 | 4.01 | 0.70 |
| 2019-07-09 | 4.70 | 4.79 | 4.67 | 4.74 | 0.08 | 1.72 | 99,909 | 4,731 | 2.58 | 0.84 |
| 2019-07-08 | 4.88 | 4.90 | 4.66 | 4.66 | -0.28 | -5.67 | 160,915 | 7,632 | 4.86 | 1.35 |
| 2019-07-05 | 5.06 | 5.06 | 4.91 | 4.94 | -0.09 | -1.79 | 101,212 | 5,010 | 2.98 | 0.85 |
| 2019-07-04 | 5.15 | 5.19 | 4.98 | 5.03 | -0.12 | -2.33 | 157,584 | 7,969 | 4.08 | 1.32 |
| 2019-07-03 | 5.22 | 5.28 | 5.13 | 5.15 | -0.05 | -0.96 | 112,896 | 5,858 | 2.88 | 0.95 |
| 2019-07-02 | 5.25 | 5.31 | 5.20 | 5.20 | -0.11 | -2.07 | 138,881 | 7,280 | 2.07 | 1.16 |
| 2019-07-01 | 5.28 | 5.31 | 5.18 | 5.31 | -0.03 | -0.56 | 178,156 | 9,375 | 2.43 | 1.49 |
