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(%) |
| 2019-09-18 | 3.48 | 3.53 | 3.46 | 3.48 | 0.02 | 0.58 | 124,520 | 4,358 | 2.02 | 1.87 |
| 2019-09-17 | 3.56 | 3.57 | 3.43 | 3.46 | -0.12 | -3.35 | 181,584 | 6,345 | 3.91 | 2.73 |
| 2019-09-16 | 3.62 | 3.63 | 3.57 | 3.58 | -0.03 | -0.83 | 137,635 | 4,950 | 1.66 | 2.07 |
| 2019-09-12 | 3.65 | 3.66 | 3.58 | 3.61 | -0.03 | -0.82 | 152,222 | 5,496 | 2.20 | 2.29 |
| 2019-09-11 | 3.68 | 3.68 | 3.61 | 3.64 | -0.04 | -1.09 | 196,081 | 7,138 | 1.90 | 2.94 |
| 2019-09-10 | 3.60 | 3.70 | 3.56 | 3.68 | 0.10 | 2.79 | 302,793 | 10,992 | 3.91 | 4.55 |
| 2019-09-09 | 3.58 | 3.61 | 3.55 | 3.58 | 0.02 | 0.56 | 197,960 | 7,074 | 1.69 | 2.97 |
| 2019-09-06 | 3.60 | 3.61 | 3.53 | 3.56 | -0.06 | -1.66 | 183,430 | 6,544 | 2.21 | 2.75 |
| 2019-09-05 | 3.57 | 3.72 | 3.54 | 3.62 | 0.06 | 1.69 | 369,689 | 13,348 | 5.06 | 5.55 |
| 2019-09-04 | 3.59 | 3.62 | 3.51 | 3.56 | -0.08 | -2.20 | 325,711 | 11,583 | 3.02 | 4.89 |
| 2019-09-03 | 3.66 | 3.71 | 3.59 | 3.64 | -0.12 | -3.19 | 458,916 | 16,709 | 3.19 | 6.89 |
| 2019-09-02 | 3.74 | 3.98 | 3.57 | 3.76 | 0.02 | 0.53 | 883,854 | 32,853 | 10.96 | 13.27 |
| 2019-08-30 | 3.45 | 3.74 | 3.33 | 3.74 | 0.34 | 10.00 | 550,816 | 20,177 | 12.06 | 8.27 |
| 2019-08-29 | 3.33 | 3.49 | 3.32 | 3.40 | 0.08 | 2.41 | 304,952 | 10,392 | 5.12 | 4.58 |
| 2019-08-28 | 3.28 | 3.41 | 3.26 | 3.32 | 0.08 | 2.47 | 293,236 | 9,715 | 4.63 | 4.40 |
| 2019-08-27 | 3.16 | 3.24 | 3.13 | 3.24 | 0.11 | 3.51 | 195,127 | 6,256 | 3.51 | 2.93 |
| 2019-08-26 | 3.12 | 3.15 | 3.11 | 3.13 | -0.07 | -2.19 | 109,389 | 3,425 | 1.25 | 1.64 |
| 2019-08-23 | 3.19 | 3.20 | 3.17 | 3.20 | 0.00 | 0.00 | 87,680 | 2,792 | 0.94 | 1.32 |
| 2019-08-22 | 3.19 | 3.20 | 3.15 | 3.20 | 0.02 | 0.63 | 109,368 | 3,470 | 1.57 | 1.64 |
| 2019-08-21 | 3.23 | 3.26 | 3.17 | 3.18 | -0.04 | -1.24 | 111,596 | 3,567 | 2.80 | 1.68 |
| 2019-08-20 | 3.26 | 3.30 | 3.20 | 3.22 | -0.04 | -1.23 | 155,765 | 5,052 | 3.07 | 2.34 |
| 2019-08-19 | 3.19 | 3.26 | 3.14 | 3.26 | 0.10 | 3.16 | 176,846 | 5,676 | 3.80 | 2.66 |
| 2019-08-16 | 3.17 | 3.21 | 3.15 | 3.16 | -0.02 | -0.63 | 98,912 | 3,140 | 1.89 | 1.49 |
| 2019-08-15 | 3.09 | 3.19 | 3.03 | 3.18 | 0.01 | 0.32 | 118,910 | 3,696 | 5.05 | 1.79 |
| 2019-08-14 | 3.22 | 3.24 | 3.14 | 3.17 | 0.00 | 0.00 | 108,162 | 3,444 | 3.15 | 1.62 |
| 2019-08-13 | 3.20 | 3.23 | 3.15 | 3.17 | -0.07 | -2.16 | 89,460 | 2,847 | 2.47 | 1.36 |
| 2019-08-12 | 3.16 | 3.24 | 3.15 | 3.24 | 0.08 | 2.53 | 94,316 | 3,019 | 2.85 | 1.44 |
| 2019-08-09 | 3.25 | 3.26 | 3.13 | 3.16 | -0.05 | -1.56 | 98,806 | 3,155 | 4.05 | 1.51 |
| 2019-08-08 | 3.23 | 3.28 | 3.20 | 3.21 | -0.01 | -0.31 | 89,753 | 2,903 | 2.48 | 1.37 |
| 2019-08-07 | 3.21 | 3.28 | 3.21 | 3.22 | 0.06 | 1.90 | 148,265 | 4,806 | 2.22 | 2.26 |
| 2019-08-06 | 3.26 | 3.27 | 3.07 | 3.16 | -0.20 | -5.95 | 170,278 | 5,398 | 5.95 | 2.60 |
| 2019-08-05 | 3.40 | 3.41 | 3.26 | 3.36 | -0.02 | -0.59 | 137,073 | 4,602 | 4.44 | 2.09 |
| 2019-08-02 | 3.41 | 3.45 | 3.36 | 3.38 | -0.08 | -2.31 | 120,180 | 4,089 | 2.60 | 1.83 |
| 2019-08-01 | 3.52 | 3.53 | 3.45 | 3.46 | -0.06 | -1.70 | 100,384 | 3,493 | 2.27 | 1.53 |
| 2019-07-31 | 3.62 | 3.62 | 3.51 | 3.52 | -0.07 | -1.95 | 115,910 | 4,103 | 3.06 | 1.77 |
| 2019-07-30 | 3.58 | 3.64 | 3.57 | 3.59 | 0.00 | 0.00 | 124,545 | 4,493 | 1.95 | 1.90 |
| 2019-07-29 | 3.62 | 3.63 | 3.56 | 3.59 | -0.02 | -0.55 | 78,724 | 2,827 | 1.94 | 1.20 |
| 2019-07-26 | 3.61 | 3.64 | 3.58 | 3.61 | 0.00 | 0.00 | 102,126 | 3,688 | 1.66 | 1.56 |
| 2019-07-25 | 3.66 | 3.69 | 3.59 | 3.61 | 0.00 | 0.00 | 147,883 | 5,350 | 2.77 | 2.26 |
| 2019-07-24 | 3.63 | 3.70 | 3.61 | 3.61 | 0.00 | 0.00 | 204,989 | 7,478 | 2.49 | 3.13 |
| 2019-07-23 | 3.42 | 3.70 | 3.42 | 3.61 | 0.21 | 6.18 | 326,137 | 11,628 | 8.24 | 4.97 |
| 2019-07-22 | 3.64 | 3.64 | 3.40 | 3.40 | -0.23 | -6.34 | 180,122 | 6,226 | 6.61 | 2.75 |
| 2019-07-19 | 3.61 | 3.66 | 3.61 | 3.63 | 0.03 | 0.83 | 108,346 | 3,941 | 1.39 | 1.65 |
| 2019-07-18 | 3.73 | 3.73 | 3.60 | 3.60 | -0.15 | -4.00 | 158,909 | 5,795 | 3.47 | 2.42 |
| 2019-07-17 | 3.77 | 3.78 | 3.73 | 3.75 | -0.03 | -0.79 | 103,734 | 3,890 | 1.32 | 1.58 |
| 2019-07-16 | 3.75 | 3.87 | 3.75 | 3.78 | 0.04 | 1.07 | 180,760 | 6,864 | 3.21 | 2.76 |
| 2019-07-15 | 3.72 | 3.75 | 3.64 | 3.74 | 0.04 | 1.08 | 149,268 | 5,534 | 2.97 | 2.28 |
| 2019-07-12 | 3.80 | 3.80 | 3.69 | 3.70 | -0.09 | -2.37 | 158,794 | 5,922 | 2.90 | 2.42 |
| 2019-07-11 | 3.76 | 3.85 | 3.73 | 3.79 | 0.05 | 1.34 | 174,689 | 6,629 | 3.21 | 2.66 |
| 2019-07-10 | 3.85 | 3.86 | 3.72 | 3.74 | -0.10 | -2.60 | 151,125 | 5,721 | 3.65 | 2.31 |
| 2019-07-09 | 3.88 | 3.90 | 3.80 | 3.84 | -0.03 | -0.78 | 144,808 | 5,554 | 2.58 | 2.21 |
| 2019-07-08 | 4.08 | 4.08 | 3.86 | 3.87 | -0.21 | -5.15 | 236,521 | 9,305 | 5.39 | 3.61 |
| 2019-07-05 | 4.10 | 4.13 | 4.05 | 4.08 | -0.02 | -0.49 | 143,208 | 5,847 | 1.95 | 2.18 |
| 2019-07-04 | 4.17 | 4.20 | 4.08 | 4.10 | -0.11 | -2.61 | 215,566 | 8,894 | 2.85 | 3.29 |
| 2019-07-03 | 4.16 | 4.27 | 4.05 | 4.21 | 0.02 | 0.48 | 335,356 | 13,962 | 5.25 | 5.12 |
| 2019-07-02 | 4.32 | 4.34 | 4.15 | 4.19 | -0.12 | -2.78 | 391,293 | 16,494 | 4.41 | 5.97 |
| 2019-07-01 | 4.38 | 4.43 | 4.25 | 4.31 | -0.01 | -0.23 | 413,630 | 17,803 | 4.17 | 6.31 |
