黑芝麻(000716) 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(%) |
| 2020-08-13 | 4.30 | 4.61 | 4.29 | 4.40 | 0.10 | 2.33 | 593,082 | 26,349 | 7.44 | 8.39 |
| 2020-08-12 | 4.25 | 4.37 | 4.17 | 4.30 | 0.01 | 0.23 | 287,263 | 12,250 | 4.66 | 4.07 |
| 2020-08-11 | 4.24 | 4.35 | 4.17 | 4.29 | 0.04 | 0.94 | 358,984 | 15,308 | 4.24 | 5.08 |
| 2020-08-10 | 4.14 | 4.29 | 4.11 | 4.25 | 0.07 | 1.67 | 283,087 | 11,931 | 4.31 | 4.01 |
| 2020-08-07 | 4.25 | 4.30 | 4.08 | 4.18 | -0.07 | -1.65 | 300,272 | 12,494 | 5.18 | 4.25 |
| 2020-08-06 | 4.35 | 4.35 | 4.20 | 4.25 | -0.14 | -3.19 | 412,334 | 17,580 | 3.42 | 5.84 |
| 2020-08-05 | 4.20 | 4.57 | 4.17 | 4.39 | 0.17 | 4.03 | 633,240 | 27,672 | 9.48 | 8.96 |
| 2020-08-04 | 4.20 | 4.34 | 4.16 | 4.22 | 0.06 | 1.44 | 456,898 | 19,385 | 4.33 | 6.47 |
| 2020-08-03 | 4.08 | 4.17 | 4.07 | 4.16 | 0.08 | 1.96 | 338,897 | 14,013 | 2.45 | 4.80 |
| 2020-07-31 | 4.06 | 4.16 | 4.04 | 4.08 | -0.02 | -0.49 | 267,540 | 10,904 | 2.93 | 3.79 |
| 2020-07-30 | 4.04 | 4.19 | 4.01 | 4.10 | 0.04 | 0.99 | 309,750 | 12,683 | 4.43 | 4.38 |
| 2020-07-29 | 4.02 | 4.07 | 3.95 | 4.06 | -0.01 | -0.25 | 224,746 | 9,021 | 2.95 | 3.18 |
| 2020-07-28 | 4.15 | 4.19 | 3.91 | 4.07 | -0.16 | -3.78 | 458,677 | 18,617 | 6.62 | 6.49 |
| 2020-07-27 | 4.13 | 4.30 | 4.09 | 4.23 | 0.09 | 2.17 | 331,592 | 14,016 | 5.07 | 4.69 |
| 2020-07-24 | 4.27 | 4.27 | 4.09 | 4.14 | -0.16 | -3.72 | 409,861 | 17,126 | 4.19 | 5.80 |
| 2020-07-23 | 4.10 | 4.38 | 4.07 | 4.30 | 0.15 | 3.61 | 650,278 | 27,712 | 7.47 | 9.20 |
| 2020-07-22 | 4.09 | 4.22 | 4.02 | 4.15 | 0.08 | 1.97 | 339,741 | 14,003 | 4.91 | 4.81 |
| 2020-07-21 | 4.12 | 4.13 | 4.04 | 4.07 | -0.05 | -1.21 | 167,080 | 6,808 | 2.18 | 2.36 |
| 2020-07-20 | 4.02 | 4.12 | 4.00 | 4.12 | 0.10 | 2.49 | 217,655 | 8,864 | 2.99 | 3.08 |
| 2020-07-17 | 3.97 | 4.08 | 3.95 | 4.02 | 0.05 | 1.26 | 202,707 | 8,137 | 3.27 | 2.87 |
| 2020-07-16 | 4.17 | 4.19 | 3.92 | 3.97 | -0.28 | -6.59 | 405,472 | 16,499 | 6.35 | 5.74 |
| 2020-07-15 | 4.17 | 4.32 | 4.02 | 4.25 | 0.13 | 3.16 | 628,669 | 26,355 | 7.28 | 8.90 |
| 2020-07-14 | 4.21 | 4.25 | 4.05 | 4.12 | -0.07 | -1.67 | 374,389 | 15,467 | 4.77 | 5.30 |
| 2020-07-13 | 3.98 | 4.25 | 3.96 | 4.19 | 0.20 | 5.01 | 479,964 | 19,892 | 7.27 | 6.79 |
| 2020-07-10 | 4.10 | 4.12 | 3.99 | 3.99 | -0.16 | -3.86 | 338,300 | 13,702 | 3.13 | 4.79 |
| 2020-07-09 | 4.08 | 4.15 | 4.05 | 4.15 | 0.08 | 1.97 | 355,189 | 14,618 | 2.46 | 5.03 |
| 2020-07-08 | 4.04 | 4.08 | 3.98 | 4.07 | 0.03 | 0.74 | 305,046 | 12,311 | 2.48 | 4.32 |
| 2020-07-07 | 4.05 | 4.09 | 3.97 | 4.04 | 0.00 | 0.00 | 341,645 | 13,804 | 2.97 | 4.84 |
| 2020-07-06 | 3.91 | 4.04 | 3.89 | 4.04 | 0.13 | 3.32 | 286,938 | 11,420 | 3.84 | 4.06 |
| 2020-07-03 | 3.86 | 3.92 | 3.84 | 3.91 | 0.04 | 1.03 | 176,456 | 6,848 | 2.07 | 2.50 |
| 2020-07-02 | 3.82 | 3.88 | 3.81 | 3.87 | 0.03 | 0.78 | 162,968 | 6,272 | 1.82 | 2.31 |
| 2020-07-01 | 3.85 | 3.85 | 3.81 | 3.84 | 0.01 | 0.26 | 103,409 | 3,961 | 1.04 | 1.46 |
