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(%) |
| 2022-06-29 | 6.39 | 6.40 | 6.13 | 6.14 | -0.26 | -4.06 | 185,027 | 11,569 | 4.22 | 1.55 |
| 2022-06-28 | 6.26 | 6.40 | 6.23 | 6.40 | 0.17 | 2.73 | 199,287 | 12,659 | 2.73 | 1.67 |
| 2022-06-27 | 6.34 | 6.39 | 6.26 | 6.32 | -0.03 | -0.47 | 155,243 | 9,821 | 2.05 | 1.30 |
| 2022-06-24 | 6.43 | 6.46 | 6.32 | 6.35 | -0.08 | -1.24 | 150,826 | 9,603 | 2.18 | 1.27 |
| 2022-06-23 | 6.15 | 6.45 | 6.10 | 6.43 | 0.32 | 5.24 | 244,406 | 15,393 | 5.73 | 2.05 |
| 2022-06-22 | 6.20 | 6.25 | 6.10 | 6.11 | -0.06 | -0.97 | 109,392 | 6,744 | 2.43 | 0.92 |
| 2022-06-21 | 6.32 | 6.36 | 6.09 | 6.17 | -0.19 | -2.99 | 224,273 | 13,884 | 4.25 | 1.88 |
| 2022-06-20 | 6.50 | 6.59 | 6.35 | 6.36 | -0.15 | -2.30 | 196,199 | 12,567 | 3.69 | 1.65 |
| 2022-06-17 | 6.28 | 6.59 | 6.25 | 6.51 | 0.18 | 2.84 | 300,378 | 19,496 | 5.37 | 2.52 |
| 2022-06-16 | 6.39 | 6.53 | 6.30 | 6.33 | -0.05 | -0.78 | 166,120 | 10,624 | 3.61 | 1.39 |
| 2022-06-15 | 6.37 | 6.50 | 6.36 | 6.38 | -0.06 | -0.93 | 197,554 | 12,699 | 2.17 | 1.66 |
| 2022-06-14 | 6.37 | 6.45 | 6.22 | 6.44 | -0.04 | -0.62 | 188,888 | 11,991 | 3.55 | 1.58 |
| 2022-06-13 | 6.40 | 6.59 | 6.33 | 6.48 | 0.10 | 1.57 | 235,308 | 15,182 | 4.08 | 1.97 |
| 2022-06-10 | 6.30 | 6.46 | 6.22 | 6.38 | 0.10 | 1.59 | 218,754 | 13,955 | 3.82 | 1.83 |
| 2022-06-09 | 6.41 | 6.41 | 6.21 | 6.28 | -0.11 | -1.72 | 166,714 | 10,508 | 3.13 | 1.40 |
| 2022-06-08 | 6.45 | 6.50 | 6.20 | 6.39 | -0.04 | -0.62 | 254,311 | 16,176 | 4.67 | 2.13 |
| 2022-06-07 | 6.46 | 6.55 | 6.38 | 6.43 | -0.09 | -1.38 | 332,244 | 21,429 | 2.61 | 2.79 |
| 2022-06-06 | 6.16 | 6.68 | 6.10 | 6.52 | 0.44 | 7.24 | 600,796 | 38,354 | 9.54 | 5.04 |
| 2022-06-02 | 5.85 | 6.10 | 5.81 | 6.08 | 0.21 | 3.58 | 336,966 | 20,229 | 4.94 | 2.83 |
| 2022-06-01 | 5.88 | 5.91 | 5.81 | 5.87 | -0.06 | -1.01 | 149,148 | 8,735 | 1.69 | 1.25 |
| 2022-05-31 | 5.96 | 5.97 | 5.83 | 5.93 | -0.02 | -0.34 | 187,549 | 11,020 | 2.35 | 1.57 |
| 2022-05-30 | 5.97 | 6.01 | 5.90 | 5.95 | -0.03 | -0.50 | 157,366 | 9,364 | 1.84 | 1.32 |
| 2022-05-27 | 6.06 | 6.12 | 5.90 | 5.98 | -0.08 | -1.32 | 247,938 | 14,867 | 3.63 | 2.08 |
| 2022-05-26 | 6.09 | 6.15 | 5.95 | 6.06 | 0.02 | 0.33 | 291,625 | 17,623 | 3.31 | 2.45 |
| 2022-05-25 | 5.93 | 6.21 | 5.93 | 6.04 | 0.12 | 2.03 | 397,170 | 24,155 | 4.73 | 3.33 |
| 2022-05-24 | 6.24 | 6.32 | 5.91 | 5.92 | -0.44 | -6.92 | 632,542 | 38,970 | 6.45 | 5.31 |
| 2022-05-23 | 6.20 | 6.60 | 6.12 | 6.36 | 0.36 | 6.00 | 919,796 | 59,096 | 8.00 | 7.72 |
| 2022-05-20 | 5.60 | 6.00 | 5.58 | 6.00 | 0.55 | 10.09 | 267,676 | 15,436 | 7.71 | 2.25 |
| 2022-05-19 | 5.33 | 5.46 | 5.29 | 5.45 | 0.02 | 0.37 | 98,710 | 5,307 | 3.13 | 0.83 |
| 2022-05-18 | 5.46 | 5.50 | 5.41 | 5.43 | -0.02 | -0.37 | 76,758 | 4,188 | 1.65 | 0.64 |
| 2022-05-17 | 5.46 | 5.46 | 5.37 | 5.45 | -0.01 | -0.18 | 63,483 | 3,444 | 1.65 | 0.53 |
| 2022-05-16 | 5.44 | 5.51 | 5.43 | 5.46 | 0.05 | 0.92 | 89,837 | 4,909 | 1.48 | 0.75 |
| 2022-05-13 | 5.43 | 5.44 | 5.34 | 5.41 | 0.01 | 0.19 | 85,809 | 4,628 | 1.85 | 0.72 |
| 2022-05-12 | 5.36 | 5.47 | 5.32 | 5.40 | 0.02 | 0.37 | 78,353 | 4,229 | 2.79 | 0.66 |
| 2022-05-11 | 5.35 | 5.49 | 5.34 | 5.38 | 0.05 | 0.94 | 129,876 | 7,042 | 2.81 | 1.09 |
| 2022-05-10 | 5.23 | 5.34 | 5.20 | 5.33 | 0.04 | 0.76 | 84,170 | 4,447 | 2.65 | 0.71 |
| 2022-05-09 | 5.22 | 5.39 | 5.20 | 5.29 | 0.04 | 0.76 | 68,732 | 3,652 | 3.62 | 0.58 |
| 2022-05-06 | 5.20 | 5.27 | 5.16 | 5.25 | -0.12 | -2.23 | 74,225 | 3,883 | 2.05 | 0.62 |
| 2022-05-05 | 5.29 | 5.42 | 5.28 | 5.37 | 0.06 | 1.13 | 91,268 | 4,893 | 2.64 | 0.77 |
| 2022-04-29 | 5.12 | 5.35 | 5.12 | 5.31 | 0.25 | 4.94 | 117,842 | 6,182 | 4.55 | 0.99 |
| 2022-04-28 | 5.18 | 5.23 | 4.99 | 5.06 | -0.12 | -2.32 | 122,880 | 6,272 | 4.63 | 1.03 |
| 2022-04-27 | 4.86 | 5.20 | 4.75 | 5.18 | 0.28 | 5.71 | 152,905 | 7,623 | 9.18 | 1.28 |
| 2022-04-26 | 5.07 | 5.15 | 4.88 | 4.90 | -0.29 | -5.59 | 161,962 | 8,096 | 5.20 | 1.36 |
| 2022-04-25 | 5.61 | 5.63 | 5.19 | 5.19 | -0.58 | -10.05 | 208,136 | 11,052 | 7.63 | 1.75 |
| 2022-04-22 | 5.86 | 5.86 | 5.67 | 5.77 | -0.13 | -2.20 | 113,112 | 6,504 | 3.22 | 0.95 |
| 2022-04-21 | 6.05 | 6.07 | 5.85 | 5.90 | -0.17 | -2.80 | 166,987 | 9,918 | 3.62 | 1.40 |
| 2022-04-20 | 6.17 | 6.21 | 6.04 | 6.07 | -0.17 | -2.72 | 119,075 | 7,276 | 2.72 | 1.00 |
| 2022-04-19 | 6.16 | 6.30 | 6.12 | 6.24 | 0.07 | 1.13 | 95,951 | 5,980 | 2.92 | 0.80 |
| 2022-04-18 | 6.24 | 6.25 | 6.05 | 6.17 | -0.09 | -1.44 | 116,370 | 7,128 | 3.19 | 0.98 |
| 2022-04-15 | 6.44 | 6.52 | 6.22 | 6.26 | -0.15 | -2.34 | 191,217 | 12,197 | 4.68 | 1.60 |
| 2022-04-14 | 6.26 | 6.44 | 6.25 | 6.41 | 0.12 | 1.91 | 217,316 | 13,826 | 3.02 | 1.82 |
| 2022-04-13 | 6.11 | 6.38 | 6.06 | 6.29 | 0.16 | 2.61 | 234,985 | 14,677 | 5.22 | 1.97 |
| 2022-04-12 | 5.98 | 6.15 | 5.95 | 6.13 | 0.11 | 1.83 | 107,031 | 6,463 | 3.32 | 0.90 |
| 2022-04-11 | 6.25 | 6.25 | 5.99 | 6.02 | -0.24 | -3.83 | 139,244 | 8,482 | 4.15 | 1.17 |
| 2022-04-08 | 6.22 | 6.32 | 6.10 | 6.26 | 0.00 | 0.00 | 134,432 | 8,346 | 3.51 | 1.13 |
| 2022-04-07 | 6.36 | 6.42 | 6.26 | 6.26 | -0.09 | -1.42 | 129,334 | 8,168 | 2.52 | 1.08 |
| 2022-04-06 | 6.28 | 6.36 | 6.20 | 6.35 | 0.10 | 1.60 | 124,550 | 7,810 | 2.56 | 1.04 |
| 2022-04-01 | 6.24 | 6.28 | 6.18 | 6.25 | -0.01 | -0.16 | 78,400 | 4,895 | 1.60 | 0.66 |
进入关怀模式
