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(%) |
| 2020-09-23 | 6.44 | 6.56 | 6.37 | 6.40 | -0.05 | -0.78 | 142,482 | 9,206 | 2.95 | 1.20 |
| 2020-09-22 | 6.56 | 6.61 | 6.42 | 6.45 | -0.23 | -3.44 | 192,751 | 12,552 | 2.84 | 1.62 |
| 2020-09-21 | 6.65 | 6.81 | 6.53 | 6.68 | 0.03 | 0.45 | 302,096 | 20,228 | 4.21 | 2.53 |
| 2020-09-18 | 6.31 | 6.69 | 6.25 | 6.65 | 0.38 | 6.06 | 328,520 | 21,409 | 7.02 | 2.76 |
| 2020-09-17 | 6.30 | 6.36 | 6.16 | 6.27 | -0.04 | -0.63 | 158,964 | 9,939 | 3.17 | 1.33 |
| 2020-09-16 | 6.45 | 6.45 | 6.25 | 6.31 | -0.15 | -2.32 | 148,875 | 9,414 | 3.10 | 1.25 |
| 2020-09-15 | 6.41 | 6.48 | 6.32 | 6.46 | 0.05 | 0.78 | 160,963 | 10,299 | 2.50 | 1.35 |
| 2020-09-14 | 6.37 | 6.50 | 6.36 | 6.41 | 0.05 | 0.79 | 176,969 | 11,383 | 2.20 | 1.48 |
| 2020-09-11 | 6.35 | 6.38 | 6.16 | 6.36 | 0.02 | 0.32 | 196,304 | 12,313 | 3.47 | 1.65 |
| 2020-09-10 | 6.50 | 6.54 | 6.30 | 6.34 | -0.08 | -1.25 | 207,277 | 13,299 | 3.74 | 1.74 |
| 2020-09-09 | 6.57 | 6.61 | 6.40 | 6.42 | -0.26 | -3.89 | 192,664 | 12,505 | 3.14 | 1.62 |
| 2020-09-08 | 6.53 | 6.68 | 6.44 | 6.68 | 0.14 | 2.14 | 223,017 | 14,635 | 3.67 | 1.87 |
| 2020-09-07 | 6.70 | 6.80 | 6.51 | 6.54 | -0.15 | -2.24 | 201,499 | 13,434 | 4.33 | 1.69 |
| 2020-09-04 | 6.53 | 6.71 | 6.46 | 6.69 | 0.03 | 0.45 | 195,606 | 12,903 | 3.75 | 1.64 |
| 2020-09-03 | 6.81 | 6.83 | 6.63 | 6.66 | -0.21 | -3.06 | 266,598 | 17,928 | 2.91 | 2.24 |
| 2020-09-02 | 7.09 | 7.10 | 6.83 | 6.87 | -0.25 | -3.51 | 282,962 | 19,563 | 3.79 | 2.37 |
| 2020-09-01 | 7.08 | 7.16 | 7.00 | 7.12 | 0.03 | 0.42 | 172,795 | 12,245 | 2.26 | 1.45 |
| 2020-08-31 | 7.02 | 7.24 | 7.02 | 7.09 | 0.06 | 0.85 | 255,173 | 18,156 | 3.13 | 2.14 |
| 2020-08-28 | 6.94 | 7.04 | 6.82 | 7.03 | 0.10 | 1.44 | 250,057 | 17,417 | 3.17 | 2.10 |
| 2020-08-27 | 6.83 | 6.97 | 6.83 | 6.93 | 0.10 | 1.46 | 240,187 | 16,625 | 2.05 | 2.01 |
| 2020-08-26 | 7.18 | 7.19 | 6.81 | 6.83 | -0.31 | -4.34 | 379,370 | 26,497 | 5.32 | 3.18 |
| 2020-08-25 | 7.41 | 7.46 | 7.12 | 7.14 | -0.27 | -3.64 | 355,516 | 25,769 | 4.59 | 2.98 |
| 2020-08-24 | 7.53 | 7.55 | 7.31 | 7.41 | -0.19 | -2.50 | 285,460 | 21,121 | 3.16 | 2.39 |
| 2020-08-21 | 7.50 | 7.74 | 7.42 | 7.60 | 0.16 | 2.15 | 327,648 | 24,823 | 4.30 | 2.75 |
| 2020-08-20 | 7.80 | 7.80 | 7.38 | 7.44 | -0.51 | -6.42 | 467,873 | 35,572 | 5.28 | 3.92 |
| 2020-08-19 | 8.11 | 8.25 | 7.92 | 7.95 | -0.12 | -1.49 | 472,111 | 38,177 | 4.09 | 3.96 |
| 2020-08-18 | 7.83 | 8.24 | 7.81 | 8.07 | 0.30 | 3.86 | 613,544 | 49,350 | 5.53 | 5.15 |
| 2020-08-17 | 7.64 | 7.85 | 7.55 | 7.77 | 0.10 | 1.30 | 423,045 | 32,666 | 3.91 | 3.55 |
| 2020-08-14 | 7.56 | 7.91 | 7.50 | 7.67 | -0.25 | -3.16 | 428,154 | 32,793 | 5.18 | 3.59 |
| 2020-08-13 | 7.69 | 8.04 | 7.60 | 7.92 | 0.26 | 3.39 | 518,354 | 40,244 | 5.74 | 4.35 |
| 2020-08-12 | 8.00 | 8.10 | 7.51 | 7.66 | -0.52 | -6.36 | 699,712 | 53,932 | 7.21 | 5.87 |
| 2020-08-11 | 8.29 | 8.72 | 8.00 | 8.18 | -0.42 | -4.88 | 761,001 | 63,795 | 8.37 | 6.38 |
| 2020-08-10 | 9.15 | 9.15 | 8.60 | 8.60 | -0.95 | -9.95 | 1,109,019 | 96,752 | 5.76 | 9.30 |
| 2020-08-07 | 9.95 | 10.65 | 9.52 | 9.55 | -0.32 | -3.24 | 1,372,885 | 138,095 | 11.45 | 11.52 |
| 2020-08-06 | 9.17 | 10.18 | 9.12 | 9.87 | 0.52 | 5.56 | 1,212,435 | 117,234 | 11.34 | 10.17 |
| 2020-08-05 | 8.77 | 9.68 | 8.51 | 9.35 | 0.51 | 5.77 | 1,155,818 | 104,815 | 13.24 | 9.69 |
| 2020-08-04 | 8.90 | 9.08 | 8.60 | 8.84 | -0.16 | -1.78 | 923,724 | 81,032 | 5.33 | 7.75 |
| 2020-08-03 | 8.28 | 9.21 | 8.23 | 9.00 | 0.61 | 7.27 | 1,075,477 | 94,164 | 11.68 | 9.02 |
| 2020-07-31 | 8.32 | 8.75 | 8.11 | 8.39 | -0.07 | -0.83 | 734,836 | 62,115 | 7.57 | 6.16 |
| 2020-07-30 | 8.20 | 8.55 | 8.00 | 8.46 | 0.24 | 2.92 | 861,017 | 71,082 | 6.69 | 7.22 |
| 2020-07-29 | 8.02 | 8.24 | 7.88 | 8.22 | 0.01 | 0.12 | 634,127 | 51,227 | 4.38 | 5.32 |
| 2020-07-28 | 8.25 | 8.64 | 8.10 | 8.21 | 0.05 | 0.61 | 710,109 | 59,181 | 6.62 | 5.96 |
| 2020-07-27 | 7.91 | 8.35 | 7.78 | 8.16 | 0.04 | 0.49 | 643,683 | 52,157 | 7.02 | 5.40 |
| 2020-07-24 | 8.27 | 8.81 | 8.09 | 8.12 | -0.46 | -5.36 | 1,008,321 | 84,833 | 8.39 | 8.46 |
| 2020-07-23 | 8.46 | 9.20 | 8.38 | 8.58 | 0.12 | 1.42 | 1,314,009 | 114,614 | 9.69 | 11.02 |
| 2020-07-22 | 8.52 | 8.56 | 8.01 | 8.46 | 0.18 | 2.17 | 909,660 | 75,166 | 6.64 | 7.63 |
| 2020-07-21 | 8.56 | 8.85 | 8.09 | 8.28 | -0.03 | -0.36 | 1,004,258 | 84,213 | 9.15 | 8.42 |
| 2020-07-20 | 7.58 | 8.31 | 7.58 | 8.31 | 0.76 | 10.07 | 871,578 | 70,127 | 9.67 | 7.31 |
| 2020-07-17 | 7.46 | 7.97 | 7.16 | 7.55 | -0.40 | -5.03 | 780,774 | 58,746 | 10.19 | 6.55 |
| 2020-07-16 | 8.10 | 8.54 | 7.58 | 7.95 | 0.11 | 1.40 | 985,247 | 80,555 | 12.24 | 8.26 |
| 2020-07-15 | 9.00 | 9.23 | 7.83 | 7.84 | -0.86 | -9.89 | 1,035,798 | 86,824 | 16.09 | 8.69 |
| 2020-07-14 | 8.13 | 8.93 | 8.02 | 8.70 | 0.41 | 4.95 | 1,226,435 | 103,878 | 10.98 | 10.29 |
| 2020-07-13 | 8.18 | 8.61 | 7.87 | 8.29 | 0.12 | 1.47 | 1,133,635 | 93,850 | 9.06 | 9.51 |
| 2020-07-10 | 8.48 | 9.15 | 8.00 | 8.17 | -0.26 | -3.08 | 1,571,732 | 133,133 | 13.64 | 13.18 |
| 2020-07-09 | 7.98 | 8.43 | 7.81 | 8.43 | 0.77 | 10.05 | 1,546,330 | 127,145 | 8.09 | 12.97 |
| 2020-07-08 | 6.70 | 7.66 | 6.66 | 7.66 | 0.70 | 10.06 | 1,069,030 | 76,197 | 14.37 | 8.97 |
| 2020-07-07 | 6.70 | 6.96 | 6.56 | 6.96 | 0.63 | 9.95 | 1,451,991 | 99,296 | 6.32 | 12.18 |
| 2020-07-06 | 5.73 | 6.33 | 5.72 | 6.33 | 0.58 | 10.09 | 1,055,539 | 64,563 | 10.61 | 8.85 |
| 2020-07-03 | 5.70 | 5.97 | 5.55 | 5.75 | 0.15 | 2.68 | 846,632 | 48,889 | 7.50 | 7.10 |
| 2020-07-02 | 5.44 | 5.77 | 5.40 | 5.60 | 0.08 | 1.45 | 784,205 | 43,721 | 6.70 | 6.58 |
| 2020-07-01 | 5.17 | 5.73 | 5.12 | 5.52 | 0.31 | 5.95 | 807,753 | 44,031 | 11.71 | 6.78 |
