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(%) |
| 2021-03-01 | 7.91 | 8.48 | 7.68 | 8.33 | 0.46 | 5.85 | 728,229 | 58,689 | 10.17 | 6.11 |
| 2021-02-26 | 7.85 | 8.08 | 7.70 | 7.87 | -0.43 | -5.18 | 623,370 | 49,272 | 4.58 | 5.23 |
| 2021-02-25 | 8.50 | 8.76 | 8.23 | 8.30 | 0.13 | 1.59 | 871,113 | 73,790 | 6.49 | 7.31 |
| 2021-02-24 | 8.40 | 8.62 | 8.12 | 8.17 | -0.23 | -2.74 | 750,147 | 62,414 | 5.95 | 6.29 |
| 2021-02-23 | 8.28 | 8.77 | 8.25 | 8.40 | -0.08 | -0.94 | 946,695 | 80,727 | 6.13 | 7.94 |
| 2021-02-22 | 8.38 | 8.98 | 8.26 | 8.48 | 0.32 | 3.92 | 1,273,461 | 111,008 | 8.82 | 10.68 |
| 2021-02-19 | 7.74 | 8.38 | 7.69 | 8.16 | 0.43 | 5.56 | 731,729 | 58,678 | 8.93 | 6.14 |
| 2021-02-18 | 7.80 | 7.92 | 7.55 | 7.73 | 0.37 | 5.03 | 545,792 | 42,243 | 5.03 | 4.58 |
| 2021-02-10 | 7.37 | 7.53 | 7.23 | 7.36 | 0.01 | 0.14 | 396,015 | 29,154 | 4.08 | 3.32 |
| 2021-02-09 | 6.99 | 7.44 | 6.96 | 7.35 | 0.34 | 4.85 | 422,527 | 30,809 | 6.85 | 3.54 |
| 2021-02-08 | 6.76 | 7.06 | 6.51 | 7.01 | 0.27 | 4.01 | 334,613 | 22,931 | 8.16 | 2.81 |
| 2021-02-05 | 6.92 | 7.20 | 6.71 | 6.74 | -0.14 | -2.03 | 303,057 | 21,162 | 7.12 | 2.54 |
| 2021-02-04 | 7.20 | 7.32 | 6.86 | 6.88 | -0.40 | -5.49 | 359,925 | 25,286 | 6.32 | 3.02 |
| 2021-02-03 | 7.19 | 7.54 | 7.05 | 7.28 | 0.06 | 0.83 | 464,022 | 34,136 | 6.79 | 3.89 |
| 2021-02-02 | 7.18 | 7.35 | 6.95 | 7.22 | 0.04 | 0.56 | 324,645 | 23,148 | 5.57 | 2.72 |
| 2021-02-01 | 7.09 | 7.20 | 6.83 | 7.18 | 0.07 | 0.98 | 289,763 | 20,374 | 5.20 | 2.43 |
| 2021-01-29 | 7.74 | 7.83 | 6.98 | 7.11 | -0.49 | -6.45 | 575,346 | 42,118 | 11.18 | 4.83 |
| 2021-01-28 | 7.50 | 7.95 | 7.45 | 7.60 | -0.15 | -1.94 | 427,750 | 33,049 | 6.45 | 3.59 |
| 2021-01-27 | 7.86 | 7.91 | 7.49 | 7.75 | -0.28 | -3.49 | 473,045 | 36,324 | 5.23 | 3.97 |
| 2021-01-26 | 7.79 | 8.12 | 7.62 | 8.03 | 0.23 | 2.95 | 646,917 | 50,996 | 6.41 | 5.43 |
| 2021-01-25 | 8.08 | 8.32 | 7.78 | 7.80 | -0.39 | -4.76 | 825,600 | 66,256 | 6.59 | 6.93 |
| 2021-01-22 | 8.16 | 8.67 | 8.00 | 8.19 | -0.25 | -2.96 | 977,890 | 80,604 | 7.94 | 8.20 |
| 2021-01-21 | 7.97 | 8.80 | 7.66 | 8.44 | 0.32 | 3.94 | 1,422,565 | 120,148 | 14.04 | 11.93 |
| 2021-01-20 | 7.21 | 8.12 | 7.05 | 8.12 | 0.74 | 10.03 | 1,016,270 | 76,469 | 14.50 | 8.52 |
| 2021-01-19 | 8.30 | 8.30 | 7.34 | 7.38 | -0.21 | -2.77 | 1,102,636 | 86,733 | 12.65 | 9.25 |
| 2021-01-18 | 7.38 | 7.59 | 7.26 | 7.59 | 0.69 | 10.00 | 235,465 | 17,531 | 4.78 | 1.98 |
| 2021-01-15 | 6.89 | 6.90 | 6.63 | 6.90 | 0.63 | 10.05 | 362,871 | 24,953 | 4.31 | 3.04 |
| 2021-01-14 | 6.91 | 6.91 | 6.23 | 6.27 | -0.65 | -9.39 | 450,808 | 28,760 | 9.83 | 3.78 |
| 2021-01-13 | 7.02 | 7.16 | 6.89 | 6.92 | -0.09 | -1.28 | 257,506 | 18,089 | 3.85 | 2.16 |
| 2021-01-12 | 7.04 | 7.22 | 6.88 | 7.01 | -0.17 | -2.37 | 344,196 | 24,155 | 4.74 | 2.89 |
| 2021-01-11 | 7.58 | 7.60 | 7.18 | 7.18 | -0.46 | -6.02 | 345,090 | 25,372 | 5.50 | 2.89 |
| 2021-01-08 | 7.82 | 7.82 | 7.41 | 7.64 | -0.24 | -3.05 | 357,465 | 27,065 | 5.20 | 3.00 |
| 2021-01-07 | 7.52 | 7.96 | 7.36 | 7.88 | 0.27 | 3.55 | 630,751 | 48,902 | 7.88 | 5.29 |
| 2021-01-06 | 7.59 | 7.72 | 7.40 | 7.61 | 0.01 | 0.13 | 412,285 | 31,144 | 4.21 | 3.46 |
| 2021-01-05 | 7.44 | 7.74 | 7.43 | 7.60 | 0.13 | 1.74 | 561,653 | 42,611 | 4.15 | 4.71 |
| 2021-01-04 | 7.02 | 7.53 | 6.94 | 7.47 | 0.45 | 6.41 | 501,458 | 36,774 | 8.40 | 4.21 |
